Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.00 | 19.28 | 18.27 | 18.47 | 1,900,987 | -0.15(-0.81%) |
Aug 30, 2022 | 19.68 | 19.88 | 18.26 | 18.62 | 1,922,654 | -0.55(-2.87%) |
Aug 29, 2022 | 19.17 | 20.04 | 19.12 | 19.17 | 1,712,976 | -0.44(-2.24%) |
Aug 26, 2022 | 21.50 | 21.66 | 19.58 | 19.61 | 1,814,723 | -1.98(-9.17%) |
Aug 25, 2022 | 21.48 | 21.85 | 21.09 | 21.59 | 1,255,968 | +0.49(+2.32%) |
Aug 24, 2022 | 21.18 | 21.82 | 21.07 | 21.10 | 1,126,290 | +0.00(+0.00%) |
Aug 23, 2022 | 21.39 | 22.09 | 21.01 | 21.10 | 1,542,084 | -0.26(-1.22%) |
Aug 22, 2022 | 21.69 | 22.14 | 21.22 | 21.36 | 1,667,493 | -0.85(-3.83%) |
Aug 19, 2022 | 23.20 | 23.43 | 22.11 | 22.21 | 1,929,122 | -1.76(-7.34%) |
Aug 18, 2022 | 23.64 | 24.14 | 23.31 | 23.97 | 1,634,782 | +0.33(+1.40%) |
Aug 17, 2022 | 24.25 | 24.65 | 23.25 | 23.64 | 2,696,331 | -1.34(-5.36%) |
Aug 16, 2022 | 24.30 | 25.00 | 23.71 | 24.98 | 3,111,194 | +0.49(+2.00%) |
Aug 15, 2022 | 23.47 | 24.59 | 23.22 | 24.49 | 2,717,439 | +0.79(+3.33%) |
Aug 12, 2022 | 23.29 | 23.82 | 22.68 | 23.70 | 2,026,166 | +0.79(+3.45%) |
Aug 11, 2022 | 23.73 | 24.32 | 22.64 | 22.91 | 2,810,768 | -0.42(-1.80%) |
Aug 10, 2022 | 22.54 | 24.03 | 22.27 | 23.33 | 3,305,462 | +2.03(+9.53%) |
Aug 09, 2022 | 23.00 | 24.61 | 21.04 | 21.30 | 5,117,190 | -2.40(-10.13%) |
Aug 08, 2022 | 23.45 | 24.56 | 22.88 | 23.70 | 3,519,727 | +0.82(+3.58%) |
Aug 05, 2022 | 22.35 | 23.41 | 21.75 | 22.88 | 2,856,550 | -0.27(-1.17%) |
Aug 04, 2022 | 22.93 | 23.49 | 22.43 | 23.15 | 2,980,048 | +0.75(+3.35%) |
Aug 03, 2022 | 21.21 | 22.61 | 21.14 | 22.40 | 2,810,458 | +1.45(+6.92%) |
Aug 02, 2022 | 19.72 | 21.40 | 19.54 | 20.95 | 2,236,817 | +0.85(+4.23%) |
Aug 01, 2022 | 19.85 | 20.52 | 19.14 | 20.10 | 2,253,748 | +0.03(+0.15%) |
Jul 29, 2022 | 19.75 | 20.18 | 18.92 | 20.07 | 2,888,201 | +0.16(+0.80%) |
Jul 28, 2022 | 19.36 | 19.92 | 18.44 | 19.91 | 3,198,691 | +0.52(+2.68%) |
Jul 27, 2022 | 19.27 | 19.72 | 18.98 | 19.39 | 3,677,251 | +0.83(+4.47%) |
Jul 26, 2022 | 18.83 | 18.88 | 18.06 | 18.56 | 2,144,875 | -0.66(-3.43%) |
Jul 25, 2022 | 19.42 | 19.52 | 18.80 | 19.22 | 1,546,806 | -0.28(-1.44%) |
Jul 22, 2022 | 20.39 | 20.91 | 19.33 | 19.50 | 2,886,925 | -1.85(-8.67%) |
Jul 21, 2022 | 20.80 | 21.38 | 20.39 | 21.35 | 2,661,202 | +0.32(+1.52%) |
Jul 20, 2022 | 19.02 | 21.31 | 19.01 | 21.03 | 3,663,724 | +2.18(+11.56%) |
Jul 19, 2022 | 18.32 | 18.97 | 17.85 | 18.85 | 1,953,367 | +1.30(+7.41%) |
Jul 18, 2022 | 17.64 | 18.36 | 17.44 | 17.55 | 2,720,099 | +0.61(+3.60%) |
Jul 15, 2022 | 16.75 | 17.16 | 16.26 | 16.94 | 1,728,808 | +0.52(+3.17%) |
Jul 14, 2022 | 16.58 | 16.77 | 15.82 | 16.42 | 2,136,861 | -0.29(-1.74%) |
Jul 13, 2022 | 15.98 | 16.95 | 15.64 | 16.71 | 2,563,388 | +0.38(+2.33%) |
Jul 12, 2022 | 16.49 | 16.90 | 15.94 | 16.33 | 1,981,105 | -0.18(-1.09%) |
Jul 11, 2022 | 17.22 | 17.46 | 16.39 | 16.51 | 2,042,032 | -1.00(-5.71%) |
Jul 08, 2022 | 17.70 | 18.20 | 17.37 | 17.51 | 1,967,056 | -0.56(-3.10%) |
Jul 07, 2022 | 17.79 | 18.58 | 17.79 | 18.07 | 2,715,120 | +0.24(+1.35%) |
Jul 06, 2022 | 18.93 | 19.20 | 17.68 | 17.83 | 3,007,607 | -1.15(-6.06%) |
Jul 05, 2022 | 16.99 | 19.00 | 16.55 | 18.98 | 4,789,407 | +1.79(+10.41%) |
Jul 01, 2022 | 17.44 | 17.84 | 16.88 | 17.19 | 3,054,391 | -0.28(-1.60%) |
Jun 30, 2022 | 17.42 | 17.86 | 16.90 | 17.47 | 3,521,739 | -0.51(-2.84%) |
Jun 29, 2022 | 17.29 | 18.26 | 16.97 | 17.98 | 4,706,966 | +0.98(+5.76%) |
Jun 28, 2022 | 17.60 | 18.05 | 16.84 | 17.00 | 21,158,496 | -0.61(-3.46%) |
Jun 27, 2022 | 18.00 | 18.20 | 17.42 | 17.61 | 5,433,396 | +0.27(+1.56%) |
Jun 24, 2022 | 16.81 | 17.45 | 16.62 | 17.34 | 3,779,612 | +0.75(+4.52%) |
Jun 23, 2022 | 15.80 | 16.70 | 15.48 | 16.59 | 2,539,414 | +0.84(+5.33%) |
Jun 22, 2022 | 15.06 | 16.03 | 15.04 | 15.75 | 2,673,087 | +0.34(+2.21%) |
Jun 21, 2022 | 15.99 | 16.27 | 15.37 | 15.41 | 3,239,370 | -0.07(-0.45%) |
Jun 17, 2022 | 15.06 | 15.76 | 14.95 | 15.48 | 2,748,902 | +0.54(+3.65%) |
Jun 16, 2022 | 15.35 | 15.60 | 14.43 | 14.94 | 3,864,381 | -1.21(-7.52%) |
Jun 15, 2022 | 15.42 | 16.47 | 15.17 | 16.15 | 3,645,041 | +0.78(+5.07%) |
Jun 14, 2022 | 15.71 | 15.89 | 15.06 | 15.37 | 3,406,203 | -0.13(-0.84%) |
Jun 13, 2022 | 16.25 | 16.72 | 15.42 | 15.50 | 4,870,748 | -1.71(-9.94%) |
Jun 10, 2022 | 18.38 | 18.88 | 17.13 | 17.21 | 5,364,599 | -1.75(-9.23%) |
Jun 09, 2022 | 19.93 | 20.09 | 18.90 | 18.96 | 3,749,844 | -1.23(-6.09%) |
Jun 08, 2022 | 20.53 | 20.98 | 20.04 | 20.19 | 3,490,710 | -0.45(-2.18%) |
Jun 07, 2022 | 19.65 | 20.78 | 19.57 | 20.64 | 4,045,301 | +0.49(+2.43%) |
Jun 06, 2022 | 21.04 | 21.12 | 19.46 | 20.15 | 5,798,884 | -0.57(-2.75%) |
Jun 03, 2022 | 21.00 | 21.53 | 19.94 | 20.72 | 5,896,893 | -0.92(-4.25%) |
Jun 02, 2022 | 19.49 | 22.27 | 19.35 | 21.64 | 8,342,905 | +1.96(+9.96%) |