Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.13 | 18.27 | 17.92 | 17.93 | 2,022,459 | -0.09(-0.49%) |
Aug 30, 2022 | 18.17 | 18.21 | 17.88 | 18.02 | 1,709,856 | -0.06(-0.36%) |
Aug 29, 2022 | 17.88 | 18.12 | 17.75 | 18.08 | 1,987,131 | +0.07(+0.41%) |
Aug 26, 2022 | 18.67 | 18.79 | 17.98 | 18.01 | 3,323,727 | -0.75(-4.01%) |
Aug 25, 2022 | 18.82 | 18.97 | 18.64 | 18.76 | 1,737,147 | -0.03(-0.15%) |
Aug 24, 2022 | 18.60 | 18.85 | 18.51 | 18.79 | 2,859,303 | +0.12(+0.65%) |
Aug 23, 2022 | 18.60 | 18.82 | 18.52 | 18.67 | 2,359,201 | +0.16(+0.85%) |
Aug 22, 2022 | 19.25 | 19.32 | 18.42 | 18.51 | 6,289,246 | -1.13(-5.77%) |
Aug 19, 2022 | 19.63 | 19.74 | 19.55 | 19.64 | 1,748,298 | -0.17(-0.84%) |
Aug 18, 2022 | 19.95 | 19.95 | 19.68 | 19.81 | 1,487,239 | -0.14(-0.70%) |
Aug 17, 2022 | 19.74 | 20.09 | 19.68 | 19.95 | 2,740,596 | +0.18(+0.89%) |
Aug 16, 2022 | 19.55 | 19.87 | 19.55 | 19.77 | 1,774,492 | +0.12(+0.61%) |
Aug 15, 2022 | 19.91 | 19.93 | 19.61 | 19.65 | 1,894,963 | -0.22(-1.12%) |
Aug 12, 2022 | 19.75 | 19.94 | 19.67 | 19.88 | 2,418,778 | +0.10(+0.52%) |
Aug 11, 2022 | 19.47 | 19.96 | 19.41 | 19.77 | 3,272,851 | +0.51(+2.65%) |
Aug 10, 2022 | 19.63 | 19.66 | 18.60 | 19.26 | 3,385,128 | -0.34(-1.75%) |
Aug 09, 2022 | 19.77 | 19.83 | 19.46 | 19.61 | 3,113,386 | -0.09(-0.47%) |
Aug 08, 2022 | 19.46 | 20.06 | 19.44 | 19.70 | 4,810,062 | +0.30(+1.53%) |
Aug 05, 2022 | 19.66 | 19.74 | 19.33 | 19.40 | 3,328,723 | -0.36(-1.83%) |
Aug 04, 2022 | 19.86 | 19.95 | 19.71 | 19.77 | 2,338,505 | -0.14(-0.70%) |
Aug 03, 2022 | 19.67 | 19.96 | 19.57 | 19.91 | 2,370,861 | +0.35(+1.81%) |
Aug 02, 2022 | 19.61 | 19.72 | 19.50 | 19.55 | 1,843,651 | -0.16(-0.80%) |
Aug 01, 2022 | 19.43 | 19.85 | 19.43 | 19.71 | 1,431,742 | +0.18(+0.90%) |
Jul 29, 2022 | 19.71 | 19.71 | 19.41 | 19.53 | 1,550,112 | -0.11(-0.57%) |
Jul 28, 2022 | 19.22 | 19.71 | 19.14 | 19.64 | 1,741,242 | +0.47(+2.47%) |
Jul 27, 2022 | 19.23 | 19.29 | 18.91 | 19.17 | 1,532,553 | +0.12(+0.63%) |
Jul 26, 2022 | 18.87 | 19.09 | 18.70 | 19.05 | 1,853,631 | +0.12(+0.64%) |
Jul 25, 2022 | 19.19 | 19.24 | 18.78 | 18.93 | 1,530,740 | -0.22(-1.16%) |
Jul 22, 2022 | 19.11 | 19.21 | 18.92 | 19.15 | 1,366,722 | +0.12(+0.63%) |
Jul 21, 2022 | 18.93 | 19.12 | 18.79 | 19.03 | 1,022,098 | -0.09(-0.49%) |
Jul 20, 2022 | 19.08 | 19.29 | 18.99 | 19.12 | 1,941,362 | +0.13(+0.68%) |
Jul 19, 2022 | 18.76 | 19.12 | 18.76 | 18.99 | 2,011,213 | +0.45(+2.40%) |
Jul 18, 2022 | 18.78 | 18.95 | 18.50 | 18.55 | 2,350,561 | -0.12(-0.65%) |
Jul 15, 2022 | 18.40 | 18.76 | 18.39 | 18.67 | 2,757,043 | +0.47(+2.60%) |
Jul 14, 2022 | 18.13 | 18.33 | 18.09 | 18.20 | 1,614,298 | -0.08(-0.46%) |
Jul 13, 2022 | 17.89 | 18.38 | 17.85 | 18.28 | 1,546,868 | +0.11(+0.61%) |
Jul 12, 2022 | 18.11 | 18.47 | 18.11 | 18.17 | 1,670,178 | +0.05(+0.26%) |
Jul 11, 2022 | 18.12 | 18.27 | 18.02 | 18.12 | 1,847,667 | -0.02(-0.10%) |
Jul 08, 2022 | 18.16 | 18.35 | 18.11 | 18.14 | 1,996,486 | -0.16(-0.86%) |
Jul 07, 2022 | 18.35 | 18.46 | 18.21 | 18.30 | 2,681,054 | +0.01(+0.05%) |
Jul 06, 2022 | 18.59 | 18.74 | 18.20 | 18.29 | 1,878,587 | -0.29(-1.55%) |
Jul 05, 2022 | 17.84 | 18.60 | 17.74 | 18.58 | 2,584,839 | +0.59(+3.31%) |
Jul 01, 2022 | 17.43 | 18.07 | 17.39 | 17.98 | 2,198,140 | +0.45(+2.54%) |
Jun 30, 2022 | 17.43 | 17.68 | 17.27 | 17.54 | 1,910,469 | -0.04(-0.21%) |
Jun 29, 2022 | 17.41 | 17.62 | 17.22 | 17.57 | 1,668,181 | +0.19(+1.07%) |
Jun 28, 2022 | 17.71 | 17.90 | 17.35 | 17.39 | 2,306,104 | -0.29(-1.63%) |
Jun 27, 2022 | 17.74 | 17.84 | 17.48 | 17.68 | 2,760,451 | -0.09(-0.52%) |
Jun 24, 2022 | 17.07 | 17.84 | 17.03 | 17.77 | 5,263,591 | +0.81(+4.76%) |
Jun 23, 2022 | 16.60 | 17.05 | 16.57 | 16.96 | 3,679,506 | +0.36(+2.18%) |
Jun 22, 2022 | 16.44 | 16.66 | 16.32 | 16.60 | 2,796,662 | -0.07(-0.39%) |
Jun 21, 2022 | 16.76 | 16.86 | 16.60 | 16.66 | 3,166,943 | +0.17(+1.01%) |
Jun 17, 2022 | 16.07 | 16.57 | 15.99 | 16.50 | 3,869,212 | +0.56(+3.50%) |
Jun 16, 2022 | 16.42 | 16.46 | 15.82 | 15.94 | 2,678,280 | -0.79(-4.72%) |
Jun 15, 2022 | 16.62 | 16.99 | 16.57 | 16.73 | 2,640,956 | +0.32(+1.92%) |
Jun 14, 2022 | 16.76 | 16.90 | 16.27 | 16.41 | 3,215,131 | -0.31(-1.83%) |
Jun 13, 2022 | 16.50 | 16.82 | 16.30 | 16.72 | 2,481,577 | -0.15(-0.88%) |
Jun 10, 2022 | 17.07 | 17.09 | 16.71 | 16.87 | 2,983,035 | -0.46(-2.68%) |
Jun 09, 2022 | 17.38 | 17.55 | 17.27 | 17.33 | 1,772,175 | -0.17(-0.96%) |
Jun 08, 2022 | 17.31 | 17.56 | 17.29 | 17.50 | 2,350,288 | +0.06(+0.32%) |
Jun 07, 2022 | 17.29 | 17.46 | 17.20 | 17.44 | 1,814,626 | -0.01(-0.05%) |
Jun 06, 2022 | 17.56 | 17.58 | 17.29 | 17.45 | 2,607,931 | -0.09(-0.53%) |
Jun 03, 2022 | 17.38 | 17.63 | 17.31 | 17.55 | 2,182,820 | +0.14(+0.80%) |
Jun 02, 2022 | 17.20 | 17.43 | 17.13 | 17.41 | 2,154,993 | +0.19(+1.08%) |