Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.29 | 17.96 | 17.10 | 17.64 | 6,308,233 | -0.06(-0.32%) |
Aug 30, 2022 | 18.34 | 18.40 | 17.67 | 17.70 | 6,889,958 | -0.99(-5.28%) |
Aug 29, 2022 | 18.14 | 18.77 | 18.02 | 18.68 | 6,144,817 | +0.54(+2.95%) |
Aug 26, 2022 | 18.52 | 18.58 | 18.00 | 18.15 | 6,394,962 | -0.38(-2.03%) |
Aug 25, 2022 | 18.50 | 18.80 | 18.37 | 18.52 | 6,079,807 | +0.21(+1.13%) |
Aug 24, 2022 | 17.97 | 18.35 | 17.96 | 18.32 | 6,443,377 | +0.35(+1.94%) |
Aug 23, 2022 | 17.59 | 18.04 | 17.54 | 17.97 | 11,521,256 | +0.74(+4.31%) |
Aug 22, 2022 | 16.87 | 17.30 | 16.55 | 17.23 | 7,179,211 | +0.12(+0.71%) |
Aug 19, 2022 | 17.37 | 17.39 | 17.08 | 17.11 | 6,894,305 | -0.44(-2.52%) |
Aug 18, 2022 | 17.19 | 17.60 | 17.17 | 17.55 | 9,123,922 | +0.69(+4.07%) |
Aug 17, 2022 | 16.53 | 17.05 | 16.49 | 16.86 | 7,252,377 | +0.20(+1.19%) |
Aug 16, 2022 | 17.13 | 17.28 | 16.55 | 16.66 | 9,692,846 | -0.32(-1.88%) |
Aug 15, 2022 | 16.73 | 17.21 | 16.49 | 16.98 | 8,955,121 | -0.58(-3.32%) |
Aug 12, 2022 | 17.26 | 17.58 | 17.01 | 17.57 | 6,627,346 | +0.11(+0.65%) |
Aug 11, 2022 | 16.68 | 17.56 | 16.63 | 17.45 | 10,951,276 | +1.16(+7.10%) |
Aug 10, 2022 | 16.11 | 16.43 | 15.72 | 16.30 | 7,943,588 | +0.27(+1.70%) |
Aug 09, 2022 | 16.31 | 16.50 | 15.85 | 16.02 | 11,303,484 | -0.06(-0.35%) |
Aug 08, 2022 | 15.47 | 16.24 | 15.47 | 16.08 | 15,854,127 | +0.63(+4.08%) |
Aug 05, 2022 | 14.95 | 15.63 | 14.86 | 15.45 | 14,424,425 | +0.31(+2.05%) |
Aug 04, 2022 | 16.27 | 16.29 | 15.08 | 15.14 | 15,733,962 | -1.25(-7.63%) |
Aug 03, 2022 | 17.66 | 17.78 | 16.38 | 16.39 | 9,011,454 | -1.03(-5.94%) |
Aug 02, 2022 | 17.42 | 17.66 | 17.13 | 17.42 | 8,610,796 | -0.04(-0.22%) |
Aug 01, 2022 | 17.56 | 17.67 | 17.14 | 17.46 | 9,524,524 | -0.48(-2.67%) |
Jul 29, 2022 | 18.42 | 18.46 | 17.82 | 17.94 | 14,385,314 | -0.08(-0.47%) |
Jul 28, 2022 | 17.86 | 18.03 | 16.95 | 18.03 | 19,891,816 | +0.69(+3.96%) |
Jul 27, 2022 | 16.60 | 17.45 | 16.53 | 17.34 | 15,355,008 | +0.87(+5.31%) |
Jul 26, 2022 | 16.83 | 16.99 | 16.33 | 16.47 | 9,296,267 | -0.17(-1.02%) |
Jul 25, 2022 | 16.16 | 16.82 | 16.00 | 16.63 | 9,208,037 | +0.75(+4.74%) |
Jul 22, 2022 | 16.41 | 16.56 | 15.84 | 15.88 | 7,169,330 | -0.41(-2.54%) |
Jul 21, 2022 | 16.14 | 16.31 | 15.69 | 16.30 | 8,998,473 | -0.39(-2.37%) |
Jul 20, 2022 | 16.35 | 16.74 | 16.18 | 16.69 | 6,553,589 | +0.16(+0.97%) |
Jul 19, 2022 | 15.81 | 16.57 | 15.80 | 16.53 | 9,571,059 | +0.71(+4.52%) |
Jul 18, 2022 | 15.82 | 16.28 | 15.74 | 15.82 | 12,868,315 | +0.49(+3.19%) |
Jul 15, 2022 | 15.26 | 15.46 | 15.01 | 15.33 | 7,629,266 | +0.42(+2.84%) |
Jul 14, 2022 | 14.85 | 14.99 | 14.29 | 14.90 | 16,459,666 | -0.56(-3.65%) |
Jul 13, 2022 | 15.50 | 15.82 | 15.33 | 15.47 | 11,062,812 | -0.24(-1.50%) |
Jul 12, 2022 | 15.84 | 16.08 | 15.51 | 15.70 | 9,958,023 | -0.73(-4.46%) |
Jul 11, 2022 | 16.72 | 16.85 | 16.16 | 16.44 | 10,349,567 | -0.51(-3.00%) |
Jul 08, 2022 | 17.34 | 17.39 | 16.68 | 16.95 | 8,129,298 | -0.08(-0.50%) |
Jul 07, 2022 | 16.76 | 17.18 | 16.70 | 17.03 | 12,898,165 | +0.87(+5.41%) |
Jul 06, 2022 | 16.34 | 16.85 | 15.39 | 16.16 | 13,459,577 | -0.43(-2.61%) |
Jul 05, 2022 | 17.25 | 17.25 | 15.91 | 16.59 | 13,131,516 | -1.23(-6.91%) |
Jul 01, 2022 | 18.00 | 18.18 | 17.09 | 17.82 | 9,155,219 | -0.06(-0.32%) |
Jun 30, 2022 | 17.65 | 17.98 | 17.13 | 17.88 | 9,864,974 | -0.34(-1.86%) |
Jun 29, 2022 | 19.35 | 19.53 | 18.12 | 18.21 | 7,281,135 | -0.89(-4.68%) |
Jun 28, 2022 | 19.20 | 19.31 | 18.64 | 19.11 | 10,492,293 | +0.69(+3.73%) |
Jun 27, 2022 | 18.01 | 18.56 | 17.74 | 18.42 | 8,018,232 | +0.71(+4.04%) |
Jun 24, 2022 | 17.16 | 18.05 | 16.98 | 17.71 | 12,932,765 | +0.97(+5.79%) |
Jun 23, 2022 | 18.33 | 18.42 | 16.66 | 16.74 | 19,759,476 | -1.51(-8.29%) |
Jun 22, 2022 | 17.46 | 18.51 | 17.31 | 18.25 | 13,305,152 | -0.64(-3.39%) |
Jun 21, 2022 | 18.64 | 19.08 | 18.51 | 18.89 | 11,893,662 | +1.00(+5.57%) |
Jun 17, 2022 | 18.47 | 18.87 | 17.12 | 17.89 | 19,719,370 | -0.98(-5.18%) |
Jun 16, 2022 | 19.43 | 19.64 | 18.81 | 18.87 | 14,981,278 | -1.33(-6.56%) |
Jun 15, 2022 | 20.73 | 20.84 | 19.84 | 20.20 | 9,980,588 | -0.66(-3.16%) |
Jun 14, 2022 | 21.52 | 21.72 | 20.56 | 20.86 | 10,043,444 | -0.22(-1.05%) |
Jun 13, 2022 | 21.17 | 21.54 | 20.53 | 21.08 | 13,934,675 | -0.95(-4.29%) |
Jun 10, 2022 | 22.32 | 22.45 | 21.69 | 22.02 | 7,699,057 | -0.58(-2.57%) |
Jun 09, 2022 | 22.75 | 22.97 | 22.53 | 22.60 | 6,039,374 | -0.36(-1.55%) |
Jun 08, 2022 | 23.25 | 23.32 | 22.76 | 22.96 | 8,442,946 | -0.17(-0.73%) |
Jun 07, 2022 | 22.23 | 23.26 | 22.18 | 23.13 | 11,258,311 | +0.78(+3.48%) |
Jun 06, 2022 | 22.75 | 22.85 | 22.23 | 22.35 | 9,019,731 | -0.10(-0.46%) |
Jun 03, 2022 | 22.32 | 22.59 | 22.24 | 22.45 | 7,536,578 | +0.12(+0.54%) |
Jun 02, 2022 | 22.11 | 22.56 | 22.00 | 22.33 | 9,304,034 | +0.01(+0.04%) |