Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.76 | 19.18 | 18.45 | 18.46 | 2,780,611 | -0.29(-1.55%) |
Aug 30, 2022 | 19.02 | 19.12 | 18.63 | 18.75 | 2,266,671 | -0.17(-0.90%) |
Aug 29, 2022 | 18.80 | 19.27 | 18.75 | 18.92 | 2,857,600 | -0.09(-0.47%) |
Aug 26, 2022 | 19.64 | 19.86 | 18.94 | 19.01 | 2,893,045 | -0.67(-3.40%) |
Aug 25, 2022 | 19.30 | 19.79 | 19.29 | 19.68 | 3,676,075 | +0.47(+2.45%) |
Aug 24, 2022 | 19.40 | 19.61 | 19.20 | 19.21 | 2,493,307 | -0.24(-1.23%) |
Aug 23, 2022 | 19.50 | 19.76 | 19.18 | 19.45 | 3,159,488 | -0.02(-0.10%) |
Aug 22, 2022 | 19.26 | 19.77 | 19.19 | 19.47 | 2,809,792 | -0.17(-0.87%) |
Aug 19, 2022 | 19.87 | 20.08 | 19.45 | 19.64 | 2,784,419 | -0.58(-2.87%) |
Aug 18, 2022 | 20.86 | 21.05 | 20.10 | 20.22 | 3,714,541 | -0.82(-3.90%) |
Aug 17, 2022 | 21.41 | 21.55 | 20.85 | 21.04 | 3,397,210 | -0.70(-3.22%) |
Aug 16, 2022 | 21.60 | 22.00 | 21.59 | 21.74 | 3,664,031 | +0.06(+0.28%) |
Aug 15, 2022 | 21.21 | 21.81 | 21.14 | 21.68 | 3,288,982 | +0.17(+0.79%) |
Aug 12, 2022 | 21.74 | 21.82 | 21.40 | 21.51 | 2,430,297 | -0.14(-0.65%) |
Aug 11, 2022 | 22.10 | 22.27 | 21.61 | 21.65 | 3,398,603 | -0.25(-1.14%) |
Aug 10, 2022 | 22.26 | 22.33 | 21.76 | 21.90 | 3,626,948 | +0.20(+0.92%) |
Aug 09, 2022 | 21.80 | 21.99 | 21.54 | 21.70 | 4,008,895 | -0.29(-1.32%) |
Aug 08, 2022 | 21.77 | 22.46 | 21.70 | 21.99 | 4,324,715 | +0.36(+1.66%) |
Aug 05, 2022 | 20.89 | 22.00 | 20.83 | 21.63 | 3,643,854 | +0.26(+1.22%) |
Aug 04, 2022 | 21.45 | 22.01 | 21.34 | 21.37 | 3,539,689 | -0.01(-0.05%) |
Aug 03, 2022 | 20.75 | 22.00 | 20.75 | 21.38 | 4,756,684 | +0.79(+3.84%) |
Aug 02, 2022 | 21.50 | 21.50 | 20.57 | 20.59 | 5,066,964 | -0.89(-4.14%) |
Aug 01, 2022 | 21.32 | 22.01 | 21.14 | 21.48 | 6,814,982 | +0.06(+0.28%) |
Jul 29, 2022 | 20.40 | 21.66 | 20.14 | 21.42 | 7,710,978 | +1.26(+6.25%) |
Jul 28, 2022 | 18.85 | 20.52 | 18.50 | 20.16 | 15,966,950 | +2.74(+15.73%) |
Jul 27, 2022 | 17.08 | 17.48 | 16.81 | 17.42 | 8,032,015 | +0.54(+3.20%) |
Jul 26, 2022 | 17.74 | 17.86 | 16.84 | 16.88 | 5,169,804 | -1.07(-5.96%) |
Jul 25, 2022 | 17.86 | 18.22 | 17.55 | 17.95 | 4,610,068 | +0.21(+1.18%) |
Jul 22, 2022 | 18.18 | 18.44 | 17.67 | 17.74 | 3,538,530 | -0.48(-2.63%) |
Jul 21, 2022 | 18.32 | 18.44 | 18.02 | 18.22 | 2,462,787 | -0.16(-0.87%) |
Jul 20, 2022 | 17.87 | 18.76 | 17.86 | 18.38 | 4,606,043 | +0.54(+3.03%) |
Jul 19, 2022 | 17.68 | 17.96 | 17.66 | 17.84 | 3,581,222 | +0.50(+2.88%) |
Jul 18, 2022 | 17.57 | 18.05 | 17.17 | 17.34 | 3,882,405 | +0.03(+0.17%) |
Jul 15, 2022 | 17.00 | 17.50 | 17.00 | 17.31 | 3,187,967 | +0.48(+2.85%) |
Jul 14, 2022 | 16.76 | 17.11 | 16.70 | 16.83 | 2,803,893 | -0.37(-2.15%) |
Jul 13, 2022 | 16.56 | 17.34 | 16.54 | 17.20 | 3,196,373 | +0.37(+2.20%) |
Jul 12, 2022 | 16.58 | 17.11 | 16.30 | 16.83 | 3,488,365 | +0.04(+0.24%) |
Jul 11, 2022 | 16.76 | 17.10 | 16.72 | 16.79 | 4,902,293 | -0.21(-1.24%) |
Jul 08, 2022 | 16.92 | 17.48 | 16.78 | 17.00 | 3,320,597 | +0.05(+0.29%) |
Jul 07, 2022 | 16.39 | 17.04 | 16.38 | 16.95 | 4,976,641 | +0.70(+4.31%) |
Jul 06, 2022 | 16.68 | 16.93 | 16.01 | 16.25 | 2,805,776 | -0.45(-2.69%) |
Jul 05, 2022 | 16.21 | 16.70 | 15.86 | 16.70 | 3,716,136 | +0.08(+0.48%) |
Jul 01, 2022 | 15.82 | 16.76 | 15.79 | 16.62 | 3,812,248 | +0.78(+4.92%) |
Jun 30, 2022 | 16.70 | 16.74 | 15.71 | 15.84 | 7,654,778 | -1.23(-7.21%) |
Jun 29, 2022 | 17.70 | 17.77 | 16.60 | 17.07 | 4,620,619 | -0.57(-3.23%) |
Jun 28, 2022 | 18.41 | 18.75 | 17.61 | 17.64 | 4,826,046 | -0.72(-3.92%) |
Jun 27, 2022 | 18.13 | 18.77 | 18.13 | 18.36 | 4,026,548 | +0.13(+0.71%) |
Jun 24, 2022 | 17.54 | 18.58 | 17.46 | 18.23 | 19,173,614 | +0.76(+4.35%) |
Jun 23, 2022 | 17.15 | 17.74 | 16.86 | 17.47 | 5,738,140 | +0.22(+1.28%) |
Jun 22, 2022 | 17.29 | 18.05 | 17.14 | 17.25 | 5,215,470 | -0.43(-2.43%) |
Jun 21, 2022 | 18.12 | 18.51 | 17.52 | 17.68 | 6,837,947 | -0.26(-1.45%) |
Jun 17, 2022 | 17.53 | 18.15 | 17.38 | 17.94 | 6,538,140 | +0.45(+2.57%) |
Jun 16, 2022 | 17.78 | 18.51 | 17.28 | 17.49 | 6,041,710 | -0.62(-3.42%) |
Jun 15, 2022 | 18.34 | 19.00 | 17.96 | 18.11 | 10,188,668 | +0.87(+5.05%) |
Jun 14, 2022 | 16.72 | 17.39 | 16.38 | 17.24 | 3,904,120 | +0.77(+4.68%) |
Jun 13, 2022 | 16.53 | 17.06 | 16.42 | 16.47 | 7,815,609 | -0.98(-5.62%) |
Jun 10, 2022 | 17.31 | 17.78 | 17.02 | 17.45 | 4,198,438 | -0.21(-1.19%) |
Jun 09, 2022 | 18.09 | 18.62 | 17.64 | 17.66 | 3,840,551 | -0.81(-4.39%) |
Jun 08, 2022 | 18.70 | 19.04 | 18.18 | 18.47 | 4,082,583 | +0.34(+1.88%) |
Jun 07, 2022 | 18.40 | 18.87 | 17.72 | 18.13 | 7,071,225 | -0.83(-4.38%) |
Jun 06, 2022 | 19.86 | 20.16 | 18.92 | 18.96 | 5,325,842 | -1.01(-5.06%) |
Jun 03, 2022 | 19.94 | 20.11 | 19.60 | 19.97 | 4,726,630 | -0.22(-1.09%) |
Jun 02, 2022 | 19.77 | 20.45 | 19.73 | 20.19 | 3,227,339 | +0.41(+2.07%) |