Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.92 | 15.00 | 14.23 | 14.39 | 2,622,907 | -0.61(-4.07%) |
Aug 30, 2022 | 15.29 | 15.45 | 14.84 | 15.00 | 2,800,588 | -0.27(-1.77%) |
Aug 29, 2022 | 15.87 | 16.02 | 15.15 | 15.27 | 3,424,915 | -0.60(-3.78%) |
Aug 26, 2022 | 17.43 | 17.56 | 15.65 | 15.87 | 4,821,219 | -1.57(-9.00%) |
Aug 25, 2022 | 16.08 | 19.24 | 15.87 | 17.44 | 10,971,189 | -1.21(-6.49%) |
Aug 24, 2022 | 19.49 | 19.70 | 18.62 | 18.65 | 3,261,928 | -1.10(-5.57%) |
Aug 23, 2022 | 20.14 | 20.41 | 19.58 | 19.75 | 1,600,525 | -0.05(-0.25%) |
Aug 22, 2022 | 20.26 | 20.26 | 19.32 | 19.80 | 2,210,886 | -0.77(-3.74%) |
Aug 19, 2022 | 21.11 | 21.42 | 20.44 | 20.57 | 1,380,802 | -0.66(-3.11%) |
Aug 18, 2022 | 20.62 | 21.23 | 20.21 | 21.23 | 1,466,013 | +0.37(+1.77%) |
Aug 17, 2022 | 21.05 | 21.52 | 20.56 | 20.86 | 1,919,001 | -0.72(-3.34%) |
Aug 16, 2022 | 19.90 | 22.68 | 19.90 | 21.58 | 3,839,110 | +1.79(+9.04%) |
Aug 15, 2022 | 19.44 | 19.79 | 19.19 | 19.79 | 1,506,655 | +0.09(+0.46%) |
Aug 12, 2022 | 19.49 | 19.70 | 19.10 | 19.70 | 943,950 | +0.38(+1.97%) |
Aug 11, 2022 | 19.13 | 19.80 | 18.89 | 19.32 | 1,725,015 | +0.50(+2.66%) |
Aug 10, 2022 | 18.56 | 19.09 | 18.25 | 18.82 | 1,541,964 | +0.85(+4.73%) |
Aug 09, 2022 | 19.03 | 19.15 | 17.86 | 17.97 | 1,591,727 | -1.31(-6.79%) |
Aug 08, 2022 | 18.28 | 20.15 | 18.27 | 19.28 | 2,658,127 | +1.26(+6.99%) |
Aug 05, 2022 | 17.95 | 18.54 | 17.77 | 18.02 | 1,068,092 | -0.04(-0.22%) |
Aug 04, 2022 | 18.08 | 18.42 | 17.75 | 18.06 | 1,264,614 | +0.04(+0.22%) |
Aug 03, 2022 | 17.86 | 18.15 | 17.36 | 18.02 | 1,546,872 | +0.50(+2.85%) |
Aug 02, 2022 | 17.32 | 17.64 | 16.94 | 17.52 | 1,359,102 | +0.17(+0.98%) |
Aug 01, 2022 | 17.54 | 18.20 | 17.34 | 17.35 | 1,368,706 | -0.46(-2.58%) |
Jul 29, 2022 | 18.06 | 18.06 | 17.34 | 17.81 | 833,397 | -0.09(-0.50%) |
Jul 28, 2022 | 17.71 | 18.11 | 17.16 | 17.90 | 1,677,131 | +0.41(+2.34%) |
Jul 27, 2022 | 17.27 | 17.58 | 16.75 | 17.49 | 1,033,716 | +0.44(+2.58%) |
Jul 26, 2022 | 17.51 | 17.66 | 17.02 | 17.05 | 1,460,829 | -1.26(-6.88%) |
Jul 25, 2022 | 18.63 | 18.78 | 18.07 | 18.31 | 1,223,276 | -0.26(-1.40%) |
Jul 22, 2022 | 18.65 | 19.17 | 18.24 | 18.57 | 1,001,461 | -0.10(-0.54%) |
Jul 21, 2022 | 18.44 | 18.67 | 17.86 | 18.67 | 1,038,223 | +0.16(+0.86%) |
Jul 20, 2022 | 17.80 | 18.52 | 17.49 | 18.51 | 1,580,489 | +0.62(+3.47%) |
Jul 19, 2022 | 17.02 | 17.96 | 16.95 | 17.89 | 1,311,465 | +1.03(+6.11%) |
Jul 18, 2022 | 16.88 | 17.55 | 16.82 | 16.86 | 1,747,472 | +0.15(+0.90%) |
Jul 15, 2022 | 16.63 | 16.93 | 16.24 | 16.71 | 899,302 | +0.20(+1.21%) |
Jul 14, 2022 | 16.66 | 16.80 | 16.31 | 16.51 | 885,182 | -0.37(-2.19%) |
Jul 13, 2022 | 16.71 | 17.10 | 16.62 | 16.88 | 1,391,810 | -0.04(-0.24%) |
Jul 12, 2022 | 16.43 | 17.32 | 16.43 | 16.92 | 1,030,338 | +0.33(+1.99%) |
Jul 11, 2022 | 17.06 | 17.39 | 16.55 | 16.59 | 1,411,860 | -0.62(-3.60%) |
Jul 08, 2022 | 17.72 | 17.94 | 17.10 | 17.21 | 1,689,039 | -0.46(-2.60%) |
Jul 07, 2022 | 17.15 | 17.72 | 17.07 | 17.67 | 1,321,177 | +0.77(+4.56%) |
Jul 06, 2022 | 17.49 | 17.90 | 16.79 | 16.90 | 1,191,197 | -0.69(-3.92%) |
Jul 05, 2022 | 16.85 | 17.71 | 16.75 | 17.59 | 1,574,510 | +0.41(+2.39%) |
Jul 01, 2022 | 16.62 | 17.23 | 16.53 | 17.18 | 1,683,542 | +0.26(+1.54%) |
Jun 30, 2022 | 17.50 | 17.50 | 16.75 | 16.92 | 1,408,857 | -0.82(-4.62%) |
Jun 29, 2022 | 18.21 | 18.49 | 17.42 | 17.74 | 1,303,677 | -0.56(-3.06%) |
Jun 28, 2022 | 18.80 | 19.22 | 18.29 | 18.30 | 1,505,371 | -0.57(-3.02%) |
Jun 27, 2022 | 19.64 | 19.71 | 18.87 | 18.87 | 1,523,980 | -0.60(-3.08%) |
Jun 24, 2022 | 18.81 | 19.83 | 18.77 | 19.47 | 2,282,813 | +0.86(+4.62%) |
Jun 23, 2022 | 18.89 | 19.13 | 18.41 | 18.61 | 1,341,758 | -0.19(-1.01%) |
Jun 22, 2022 | 19.07 | 19.62 | 18.54 | 18.80 | 1,908,412 | -0.52(-2.69%) |
Jun 21, 2022 | 19.50 | 19.87 | 19.08 | 19.32 | 1,973,930 | +0.36(+1.90%) |
Jun 17, 2022 | 18.30 | 19.09 | 17.98 | 18.96 | 4,156,912 | +0.75(+4.12%) |
Jun 16, 2022 | 19.39 | 19.44 | 17.96 | 18.21 | 1,990,485 | -1.56(-7.89%) |
Jun 15, 2022 | 19.62 | 19.88 | 19.04 | 19.77 | 2,205,035 | +0.52(+2.70%) |
Jun 14, 2022 | 19.28 | 20.07 | 18.91 | 19.25 | 1,943,374 | +0.00(+0.00%) |
Jun 13, 2022 | 18.79 | 19.38 | 18.14 | 19.25 | 2,377,625 | +0.18(+0.94%) |
Jun 10, 2022 | 18.99 | 19.37 | 18.69 | 19.07 | 1,994,882 | -0.29(-1.50%) |
Jun 09, 2022 | 19.90 | 20.05 | 19.25 | 19.36 | 1,380,892 | -0.47(-2.37%) |
Jun 08, 2022 | 20.06 | 20.37 | 19.61 | 19.83 | 1,953,300 | -0.35(-1.73%) |
Jun 07, 2022 | 20.19 | 21.25 | 19.81 | 20.18 | 2,439,998 | -0.35(-1.70%) |
Jun 06, 2022 | 20.34 | 20.82 | 19.79 | 20.53 | 2,592,065 | +0.17(+0.83%) |
Jun 03, 2022 | 20.54 | 20.66 | 19.98 | 20.36 | 1,949,607 | -0.05(-0.24%) |
Jun 02, 2022 | 20.57 | 20.77 | 19.80 | 20.41 | 2,347,340 | -0.03(-0.15%) |