Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.27 | 16.72 | 14.40 | 14.77 | 11,140,231 | -1.31(-8.17%) |
Aug 30, 2022 | 18.66 | 18.69 | 15.69 | 16.09 | 9,282,366 | -2.20(-12.03%) |
Aug 29, 2022 | 21.57 | 21.60 | 18.28 | 18.29 | 14,442,369 | -3.43(-15.79%) |
Aug 26, 2022 | 26.39 | 26.46 | 21.70 | 21.71 | 7,099,963 | -4.57(-17.38%) |
Aug 25, 2022 | 26.76 | 27.21 | 26.08 | 26.28 | 6,467,257 | -0.45(-1.68%) |
Aug 24, 2022 | 26.46 | 27.38 | 25.97 | 26.73 | 822,049 | +0.28(+1.07%) |
Aug 23, 2022 | 27.24 | 27.86 | 23.89 | 26.45 | 7,993,269 | -0.71(-2.62%) |
Aug 22, 2022 | 27.01 | 27.95 | 26.84 | 27.16 | 4,014,909 | +0.15(+0.54%) |
Aug 19, 2022 | 28.00 | 28.07 | 26.67 | 27.01 | 2,433,481 | -1.09(-3.88%) |
Aug 18, 2022 | 28.13 | 28.55 | 26.04 | 28.10 | 3,187,364 | -0.32(-1.13%) |
Aug 17, 2022 | 27.96 | 28.51 | 27.08 | 28.42 | 2,094,168 | +0.60(+2.17%) |
Aug 16, 2022 | 26.46 | 28.06 | 26.15 | 27.82 | 2,093,738 | +1.40(+5.31%) |
Aug 15, 2022 | 25.90 | 26.69 | 25.37 | 26.42 | 1,958,817 | +0.52(+1.99%) |
Aug 12, 2022 | 24.74 | 26.00 | 24.54 | 25.90 | 2,664,812 | +1.39(+5.68%) |
Aug 11, 2022 | 23.02 | 24.75 | 22.92 | 24.51 | 3,578,533 | +1.81(+7.98%) |
Aug 10, 2022 | 20.73 | 22.83 | 20.69 | 22.70 | 2,619,609 | +2.44(+12.07%) |
Aug 09, 2022 | 20.48 | 20.65 | 19.42 | 20.25 | 1,748,785 | -0.30(-1.47%) |
Aug 08, 2022 | 19.95 | 20.63 | 19.85 | 20.55 | 812,588 | +0.56(+2.83%) |
Aug 05, 2022 | 19.35 | 20.29 | 19.32 | 19.99 | 359,215 | +0.23(+1.16%) |
Aug 04, 2022 | 20.07 | 20.17 | 19.27 | 19.76 | 529,289 | -0.31(-1.55%) |
Aug 03, 2022 | 20.25 | 20.67 | 19.49 | 20.07 | 1,704,204 | -0.25(-1.24%) |
Aug 02, 2022 | 21.78 | 22.78 | 20.13 | 20.33 | 2,530,762 | +0.30(+1.51%) |
Aug 01, 2022 | 19.85 | 20.39 | 19.72 | 20.02 | 1,334,638 | -0.03(-0.15%) |
Jul 29, 2022 | 19.73 | 20.19 | 19.21 | 20.05 | 987,467 | +0.44(+2.23%) |
Jul 28, 2022 | 19.33 | 19.78 | 18.83 | 19.62 | 815,510 | +0.34(+1.77%) |
Jul 27, 2022 | 17.79 | 19.46 | 17.54 | 19.27 | 3,252,174 | +1.61(+9.14%) |
Jul 26, 2022 | 18.62 | 18.82 | 17.59 | 17.66 | 1,921,049 | -1.16(-6.15%) |
Jul 25, 2022 | 18.71 | 19.29 | 18.12 | 18.82 | 1,317,372 | +0.05(+0.26%) |
Jul 22, 2022 | 19.54 | 20.08 | 18.46 | 18.77 | 1,632,248 | -1.06(-5.35%) |
Jul 21, 2022 | 19.65 | 19.92 | 18.96 | 19.83 | 1,920,397 | +0.13(+0.64%) |
Jul 20, 2022 | 19.61 | 20.03 | 19.53 | 19.70 | 1,176,063 | +0.14(+0.70%) |
Jul 19, 2022 | 19.03 | 19.61 | 18.70 | 19.57 | 2,700,031 | +0.72(+3.82%) |
Jul 18, 2022 | 21.40 | 21.56 | 17.99 | 18.85 | 3,874,225 | -2.35(-11.10%) |
Jul 15, 2022 | 21.05 | 21.28 | 20.51 | 21.20 | 1,845,288 | +0.46(+2.20%) |
Jul 14, 2022 | 19.91 | 20.75 | 19.35 | 20.74 | 1,558,744 | +0.56(+2.79%) |
Jul 13, 2022 | 19.84 | 20.41 | 19.84 | 20.18 | 742,133 | -0.18(-0.91%) |
Jul 12, 2022 | 20.33 | 20.76 | 20.27 | 20.36 | 706,216 | +0.10(+0.48%) |
Jul 11, 2022 | 20.34 | 21.10 | 20.25 | 20.27 | 577,924 | -0.46(-2.21%) |
Jul 08, 2022 | 20.36 | 21.05 | 20.13 | 20.72 | 1,154,519 | +0.22(+1.09%) |
Jul 07, 2022 | 20.03 | 20.74 | 20.03 | 20.50 | 749,833 | +0.55(+2.78%) |
Jul 06, 2022 | 19.32 | 20.05 | 19.24 | 19.95 | 694,471 | +0.67(+3.48%) |
Jul 05, 2022 | 17.54 | 19.36 | 17.54 | 19.27 | 1,510,927 | +0.52(+2.75%) |
Jul 01, 2022 | 18.40 | 18.87 | 18.35 | 18.76 | 766,504 | +0.29(+1.58%) |
Jun 30, 2022 | 18.31 | 18.76 | 17.88 | 18.47 | 1,377,446 | -0.15(-0.78%) |
Jun 29, 2022 | 18.25 | 18.72 | 17.77 | 18.61 | 1,216,821 | +0.32(+1.75%) |
Jun 28, 2022 | 18.64 | 19.04 | 18.25 | 18.29 | 1,085,053 | -0.31(-1.67%) |
Jun 27, 2022 | 19.41 | 19.59 | 18.38 | 18.60 | 1,848,347 | -0.81(-4.16%) |
Jun 24, 2022 | 19.11 | 19.76 | 18.96 | 19.41 | 1,248,414 | +0.41(+2.15%) |
Jun 23, 2022 | 18.30 | 19.05 | 18.30 | 19.00 | 484,346 | +0.84(+4.60%) |
Jun 22, 2022 | 17.91 | 18.79 | 17.91 | 18.17 | 1,819,274 | +0.01(+0.05%) |
Jun 21, 2022 | 17.58 | 18.46 | 17.16 | 18.16 | 1,876,169 | +0.77(+4.42%) |
Jun 17, 2022 | 17.34 | 17.88 | 17.33 | 17.39 | 615,464 | +0.05(+0.28%) |
Jun 16, 2022 | 17.93 | 18.41 | 16.96 | 17.34 | 1,262,123 | -1.36(-7.28%) |
Jun 15, 2022 | 18.23 | 19.07 | 18.21 | 18.70 | 840,501 | +0.57(+3.17%) |
Jun 14, 2022 | 17.93 | 18.43 | 17.49 | 18.13 | 1,110,530 | +0.23(+1.30%) |
Jun 13, 2022 | 18.31 | 18.59 | 17.59 | 17.89 | 1,275,288 | -1.24(-6.46%) |
Jun 10, 2022 | 20.13 | 20.68 | 19.08 | 19.13 | 854,618 | -1.01(-5.02%) |
Jun 09, 2022 | 20.24 | 20.77 | 19.57 | 20.14 | 1,292,174 | +0.41(+2.07%) |
Jun 08, 2022 | 20.81 | 21.24 | 19.31 | 19.73 | 1,477,578 | -1.01(-4.88%) |
Jun 07, 2022 | 20.51 | 21.75 | 20.29 | 20.74 | 1,839,309 | +0.60(+2.99%) |
Jun 06, 2022 | 20.68 | 21.75 | 18.74 | 20.14 | 13,149,193 | +0.09(+0.44%) |
Jun 03, 2022 | 20.87 | 20.94 | 19.82 | 20.05 | 453,209 | -1.19(-5.59%) |
Jun 02, 2022 | 20.16 | 21.33 | 18.89 | 21.24 | 4,470,525 | +1.59(+8.07%) |