Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.57 | 17.62 | 17.17 | 17.17 | 5,402,860 | -0.28(-1.60%) |
Aug 30, 2022 | 17.65 | 17.77 | 17.33 | 17.45 | 4,972,566 | -0.07(-0.40%) |
Aug 29, 2022 | 17.49 | 17.68 | 17.44 | 17.52 | 5,641,232 | -0.20(-1.13%) |
Aug 26, 2022 | 18.36 | 18.41 | 17.67 | 17.72 | 5,270,666 | -0.60(-3.28%) |
Aug 25, 2022 | 18.10 | 18.35 | 18.03 | 18.32 | 4,710,404 | +0.40(+2.23%) |
Aug 24, 2022 | 17.72 | 18.05 | 17.72 | 17.92 | 4,259,690 | +0.18(+1.01%) |
Aug 23, 2022 | 17.63 | 17.88 | 17.63 | 17.74 | 4,310,186 | +0.13(+0.74%) |
Aug 22, 2022 | 17.70 | 17.75 | 17.49 | 17.61 | 6,212,176 | -0.49(-2.71%) |
Aug 19, 2022 | 18.47 | 18.48 | 18.04 | 18.10 | 4,764,792 | -0.62(-3.31%) |
Aug 18, 2022 | 18.78 | 18.78 | 18.55 | 18.72 | 3,413,705 | -0.05(-0.27%) |
Aug 17, 2022 | 19.00 | 19.00 | 18.61 | 18.77 | 5,258,004 | -0.48(-2.49%) |
Aug 16, 2022 | 19.07 | 19.36 | 18.97 | 19.25 | 5,565,458 | +0.17(+0.89%) |
Aug 15, 2022 | 18.88 | 19.27 | 18.88 | 19.08 | 4,043,380 | +0.18(+0.95%) |
Aug 12, 2022 | 18.76 | 18.93 | 18.63 | 18.90 | 4,740,678 | +0.29(+1.56%) |
Aug 11, 2022 | 18.90 | 18.99 | 18.56 | 18.61 | 4,563,065 | +0.03(+0.16%) |
Aug 10, 2022 | 18.53 | 18.78 | 18.51 | 18.58 | 3,803,516 | +0.43(+2.37%) |
Aug 09, 2022 | 18.38 | 18.41 | 18.03 | 18.15 | 3,980,943 | -0.32(-1.73%) |
Aug 08, 2022 | 18.39 | 18.70 | 18.37 | 18.47 | 8,162,387 | +0.21(+1.15%) |
Aug 05, 2022 | 18.16 | 18.43 | 18.09 | 18.26 | 8,211,241 | -0.07(-0.38%) |
Aug 04, 2022 | 18.27 | 18.41 | 18.14 | 18.33 | 3,266,659 | +0.09(+0.49%) |
Aug 03, 2022 | 17.86 | 18.29 | 17.83 | 18.24 | 4,691,493 | +0.53(+2.99%) |
Aug 02, 2022 | 17.70 | 18.00 | 17.60 | 17.71 | 3,613,477 | -0.18(-1.01%) |
Aug 01, 2022 | 17.68 | 17.95 | 17.49 | 17.89 | 3,967,978 | +0.19(+1.07%) |
Jul 29, 2022 | 17.49 | 17.77 | 17.44 | 17.70 | 4,723,678 | +0.14(+0.80%) |
Jul 28, 2022 | 17.31 | 17.58 | 17.00 | 17.56 | 5,265,002 | +0.08(+0.46%) |
Jul 27, 2022 | 17.30 | 17.57 | 17.06 | 17.48 | 4,382,453 | +0.52(+3.07%) |
Jul 26, 2022 | 17.16 | 17.20 | 16.93 | 16.96 | 3,692,401 | -0.35(-2.02%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.99 | 17.31 | 3,997,494 | +0.08(+0.46%) |
Jul 22, 2022 | 17.55 | 17.68 | 17.14 | 17.23 | 3,851,757 | -0.28(-1.60%) |
Jul 21, 2022 | 17.65 | 17.66 | 17.29 | 17.51 | 5,392,678 | -0.49(-2.72%) |
Jul 20, 2022 | 17.91 | 18.14 | 17.74 | 18.00 | 4,618,759 | +0.09(+0.50%) |
Jul 19, 2022 | 17.52 | 17.95 | 17.52 | 17.91 | 5,260,940 | +0.71(+4.13%) |
Jul 18, 2022 | 17.40 | 17.66 | 17.16 | 17.20 | 4,708,789 | +0.13(+0.76%) |
Jul 15, 2022 | 17.03 | 17.16 | 16.78 | 17.07 | 8,217,653 | +0.25(+1.49%) |
Jul 14, 2022 | 16.70 | 17.05 | 16.62 | 16.82 | 3,765,956 | -0.12(-0.71%) |
Jul 13, 2022 | 16.67 | 16.98 | 16.49 | 16.94 | 5,916,387 | -0.14(-0.82%) |
Jul 12, 2022 | 16.50 | 17.34 | 16.47 | 17.08 | 7,464,961 | +0.64(+3.89%) |
Jul 11, 2022 | 16.66 | 16.73 | 16.37 | 16.44 | 3,843,776 | -0.39(-2.32%) |
Jul 08, 2022 | 16.83 | 17.02 | 16.65 | 16.83 | 3,234,360 | +0.00(+0.00%) |
Jul 07, 2022 | 16.78 | 16.96 | 16.66 | 16.83 | 3,599,355 | +0.21(+1.26%) |
Jul 06, 2022 | 16.78 | 16.93 | 16.43 | 16.62 | 6,717,308 | -0.25(-1.48%) |
Jul 05, 2022 | 16.44 | 16.88 | 16.11 | 16.87 | 8,604,935 | +0.04(+0.24%) |
Jul 01, 2022 | 16.47 | 16.84 | 16.32 | 16.83 | 4,801,879 | +0.33(+2.00%) |
Jun 30, 2022 | 16.33 | 16.59 | 16.02 | 16.50 | 5,051,386 | -0.18(-1.08%) |
Jun 29, 2022 | 16.85 | 16.86 | 16.45 | 16.68 | 5,318,794 | -0.25(-1.48%) |
Jun 28, 2022 | 17.32 | 17.81 | 16.93 | 16.93 | 5,990,792 | -0.13(-0.76%) |
Jun 27, 2022 | 17.49 | 17.49 | 17.01 | 17.06 | 4,035,857 | -0.36(-2.07%) |
Jun 24, 2022 | 16.70 | 17.45 | 16.63 | 17.42 | 5,734,105 | +0.76(+4.56%) |
Jun 23, 2022 | 16.87 | 16.90 | 16.31 | 16.66 | 7,097,139 | -0.14(-0.83%) |
Jun 22, 2022 | 16.58 | 16.97 | 16.49 | 16.80 | 5,175,935 | +0.08(+0.48%) |
Jun 21, 2022 | 16.94 | 17.02 | 16.57 | 16.72 | 7,155,072 | +0.13(+0.78%) |
Jun 17, 2022 | 16.15 | 16.72 | 15.89 | 16.59 | 6,340,085 | +0.54(+3.36%) |
Jun 16, 2022 | 16.56 | 16.61 | 15.94 | 16.05 | 7,780,128 | -1.00(-5.87%) |
Jun 15, 2022 | 17.08 | 17.32 | 16.80 | 17.05 | 6,636,864 | +0.26(+1.55%) |
Jun 14, 2022 | 17.10 | 17.16 | 16.54 | 16.79 | 5,440,105 | -0.17(-1.00%) |
Jun 13, 2022 | 17.69 | 17.69 | 16.86 | 16.96 | 8,779,038 | -1.25(-6.86%) |
Jun 10, 2022 | 18.60 | 18.97 | 18.16 | 18.21 | 10,616,548 | -0.70(-3.70%) |
Jun 09, 2022 | 19.43 | 19.50 | 18.89 | 18.91 | 5,854,484 | -0.67(-3.42%) |
Jun 08, 2022 | 19.87 | 20.06 | 19.55 | 19.58 | 3,602,730 | -0.52(-2.59%) |
Jun 07, 2022 | 19.64 | 20.13 | 19.55 | 20.10 | 3,056,933 | +0.26(+1.31%) |
Jun 06, 2022 | 19.90 | 20.01 | 19.61 | 19.84 | 3,713,531 | +0.22(+1.12%) |
Jun 03, 2022 | 19.81 | 19.84 | 19.37 | 19.62 | 3,838,768 | -0.54(-2.68%) |
Jun 02, 2022 | 19.85 | 20.18 | 19.81 | 20.16 | 3,308,547 | +0.31(+1.56%) |