Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.88 | 17.21 | 16.29 | 16.45 | 5,197,153 | +0.00(+0.00%) |
Aug 30, 2022 | 16.67 | 16.99 | 16.28 | 16.45 | 4,530,763 | -0.07(-0.42%) |
Aug 29, 2022 | 16.72 | 17.16 | 16.51 | 16.52 | 4,330,158 | -0.43(-2.54%) |
Aug 26, 2022 | 18.00 | 18.09 | 16.87 | 16.95 | 4,047,076 | -1.12(-6.20%) |
Aug 25, 2022 | 17.50 | 18.08 | 17.25 | 18.07 | 3,212,008 | +0.83(+4.81%) |
Aug 24, 2022 | 17.01 | 17.69 | 16.81 | 17.24 | 3,379,509 | +0.37(+2.19%) |
Aug 23, 2022 | 17.07 | 17.52 | 16.84 | 16.87 | 3,829,901 | -0.19(-1.11%) |
Aug 22, 2022 | 17.67 | 17.79 | 16.94 | 17.06 | 6,441,157 | -0.94(-5.22%) |
Aug 19, 2022 | 19.01 | 19.02 | 17.73 | 18.00 | 5,788,283 | -1.46(-7.50%) |
Aug 18, 2022 | 19.55 | 19.57 | 18.98 | 19.46 | 2,692,785 | -0.05(-0.26%) |
Aug 17, 2022 | 20.13 | 20.40 | 19.43 | 19.51 | 3,690,850 | -1.29(-6.20%) |
Aug 16, 2022 | 20.68 | 20.96 | 19.81 | 20.80 | 2,740,560 | -0.02(-0.10%) |
Aug 15, 2022 | 20.46 | 20.95 | 20.25 | 20.82 | 2,901,645 | +0.12(+0.58%) |
Aug 12, 2022 | 20.20 | 20.72 | 19.99 | 20.70 | 3,667,459 | +0.70(+3.50%) |
Aug 11, 2022 | 22.01 | 22.07 | 19.86 | 20.00 | 6,107,283 | -1.82(-8.34%) |
Aug 10, 2022 | 22.00 | 22.19 | 21.46 | 21.82 | 6,285,301 | +1.17(+5.67%) |
Aug 09, 2022 | 21.48 | 21.50 | 20.22 | 20.65 | 4,639,546 | -1.29(-5.88%) |
Aug 08, 2022 | 21.44 | 22.13 | 21.05 | 21.94 | 4,802,612 | +0.70(+3.30%) |
Aug 05, 2022 | 20.63 | 21.69 | 20.56 | 21.24 | 4,132,452 | -0.05(-0.23%) |
Aug 04, 2022 | 20.81 | 21.31 | 20.46 | 21.29 | 4,534,844 | +0.33(+1.57%) |
Aug 03, 2022 | 19.54 | 21.23 | 19.52 | 20.96 | 5,189,673 | +1.72(+8.94%) |
Aug 02, 2022 | 18.40 | 19.47 | 18.36 | 19.24 | 3,014,902 | +0.48(+2.56%) |
Aug 01, 2022 | 18.02 | 19.02 | 17.82 | 18.76 | 3,397,108 | +0.43(+2.35%) |
Jul 29, 2022 | 18.46 | 18.57 | 17.82 | 18.33 | 3,583,129 | -0.29(-1.56%) |
Jul 28, 2022 | 18.30 | 18.70 | 17.59 | 18.62 | 4,381,921 | +0.11(+0.59%) |
Jul 27, 2022 | 17.94 | 18.59 | 17.50 | 18.51 | 4,146,757 | +1.17(+6.75%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.16 | 17.34 | 4,929,280 | -0.74(-4.09%) |
Jul 25, 2022 | 19.01 | 19.17 | 18.02 | 18.08 | 4,870,630 | -1.33(-6.85%) |
Jul 22, 2022 | 21.05 | 21.11 | 19.21 | 19.41 | 3,527,952 | -1.59(-7.57%) |
Jul 21, 2022 | 20.47 | 21.03 | 20.18 | 21.00 | 3,613,442 | +0.31(+1.50%) |
Jul 20, 2022 | 19.00 | 20.75 | 19.00 | 20.69 | 4,982,048 | +1.82(+9.64%) |
Jul 19, 2022 | 18.89 | 18.99 | 17.91 | 18.87 | 3,609,968 | +0.29(+1.56%) |
Jul 18, 2022 | 19.19 | 19.76 | 18.53 | 18.58 | 3,861,252 | -0.20(-1.06%) |
Jul 15, 2022 | 18.59 | 19.07 | 18.05 | 18.78 | 3,097,726 | +0.48(+2.62%) |
Jul 14, 2022 | 18.69 | 18.90 | 18.15 | 18.30 | 3,054,654 | -0.70(-3.68%) |
Jul 13, 2022 | 18.75 | 19.67 | 18.58 | 19.00 | 3,316,438 | -0.35(-1.81%) |
Jul 12, 2022 | 20.21 | 20.78 | 19.20 | 19.35 | 4,773,611 | -0.68(-3.39%) |
Jul 11, 2022 | 20.95 | 21.00 | 19.73 | 20.03 | 3,950,893 | -1.03(-4.89%) |
Jul 08, 2022 | 20.72 | 21.64 | 20.38 | 21.06 | 3,784,077 | -0.16(-0.75%) |
Jul 07, 2022 | 20.03 | 21.27 | 19.89 | 21.22 | 5,067,756 | +1.33(+6.69%) |
Jul 06, 2022 | 20.43 | 20.87 | 19.57 | 19.89 | 5,788,349 | -0.66(-3.21%) |
Jul 05, 2022 | 18.41 | 20.56 | 18.06 | 20.55 | 6,491,149 | +1.84(+9.83%) |
Jul 01, 2022 | 18.14 | 19.10 | 18.14 | 18.71 | 5,143,638 | +0.52(+2.86%) |
Jun 30, 2022 | 19.39 | 19.39 | 18.01 | 18.19 | 12,237,682 | -1.56(-7.90%) |
Jun 29, 2022 | 19.92 | 20.27 | 19.36 | 19.75 | 7,508,065 | -0.27(-1.35%) |
Jun 28, 2022 | 21.42 | 21.70 | 20.00 | 20.02 | 6,487,582 | -1.34(-6.27%) |
Jun 27, 2022 | 22.03 | 22.30 | 21.03 | 21.36 | 7,820,047 | -0.56(-2.55%) |
Jun 24, 2022 | 21.60 | 22.15 | 21.35 | 21.92 | 31,374,492 | +0.90(+4.28%) |
Jun 23, 2022 | 19.85 | 21.20 | 19.70 | 21.02 | 7,232,237 | +1.41(+7.19%) |
Jun 22, 2022 | 18.95 | 20.22 | 18.79 | 19.61 | 6,129,492 | +0.35(+1.82%) |
Jun 21, 2022 | 18.86 | 20.06 | 18.70 | 19.26 | 6,436,627 | +0.81(+4.39%) |
Jun 17, 2022 | 17.63 | 18.63 | 17.57 | 18.45 | 10,366,690 | +0.96(+5.49%) |
Jun 16, 2022 | 18.27 | 18.46 | 17.36 | 17.49 | 5,725,675 | -1.65(-8.62%) |
Jun 15, 2022 | 18.07 | 19.42 | 18.07 | 19.14 | 6,330,498 | +1.39(+7.83%) |
Jun 14, 2022 | 17.51 | 17.81 | 16.84 | 17.75 | 4,621,310 | +0.41(+2.36%) |
Jun 13, 2022 | 17.91 | 18.47 | 17.11 | 17.34 | 7,310,594 | -1.51(-8.01%) |
Jun 10, 2022 | 19.75 | 20.15 | 18.70 | 18.85 | 6,048,647 | -1.57(-7.69%) |
Jun 09, 2022 | 21.11 | 21.74 | 20.42 | 20.42 | 6,043,946 | -0.94(-4.40%) |
Jun 08, 2022 | 20.35 | 21.57 | 20.31 | 21.36 | 7,517,391 | +0.96(+4.71%) |
Jun 07, 2022 | 19.02 | 20.50 | 18.99 | 20.40 | 10,244,751 | +1.01(+5.21%) |
Jun 06, 2022 | 19.15 | 19.64 | 18.66 | 19.39 | 6,320,191 | +0.46(+2.43%) |
Jun 03, 2022 | 19.40 | 19.86 | 18.61 | 18.93 | 7,814,220 | -0.71(-3.62%) |
Jun 02, 2022 | 18.49 | 20.28 | 18.05 | 19.64 | 18,720,784 | +2.81(+16.70%) |