Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.65 | 19.87 | 19.26 | 19.76 | 1,582,664 | +0.08(+0.41%) |
Aug 30, 2022 | 20.24 | 20.36 | 19.49 | 19.68 | 703,839 | -0.69(-3.39%) |
Aug 29, 2022 | 19.92 | 20.66 | 19.86 | 20.37 | 530,029 | +0.24(+1.19%) |
Aug 26, 2022 | 20.83 | 20.91 | 19.88 | 20.13 | 555,554 | -0.64(-3.08%) |
Aug 25, 2022 | 20.27 | 20.79 | 20.27 | 20.77 | 1,348,730 | +0.75(+3.75%) |
Aug 24, 2022 | 19.50 | 20.17 | 19.39 | 20.02 | 829,518 | +0.58(+2.98%) |
Aug 23, 2022 | 19.40 | 20.00 | 19.30 | 19.44 | 881,351 | +0.19(+0.99%) |
Aug 22, 2022 | 19.44 | 19.72 | 18.89 | 19.25 | 844,509 | -0.49(-2.48%) |
Aug 19, 2022 | 20.65 | 20.87 | 19.63 | 19.74 | 712,406 | -1.18(-5.64%) |
Aug 18, 2022 | 20.01 | 21.05 | 19.97 | 20.92 | 2,751,719 | +0.92(+4.60%) |
Aug 17, 2022 | 18.92 | 20.07 | 18.92 | 20.00 | 1,774,220 | +0.76(+3.95%) |
Aug 16, 2022 | 19.96 | 20.41 | 18.62 | 19.24 | 1,825,480 | +0.73(+3.94%) |
Aug 15, 2022 | 18.85 | 19.02 | 18.44 | 18.51 | 862,030 | -0.54(-2.83%) |
Aug 12, 2022 | 18.94 | 19.09 | 18.56 | 19.05 | 797,467 | +0.15(+0.79%) |
Aug 11, 2022 | 18.93 | 19.43 | 18.75 | 18.90 | 889,201 | +0.41(+2.22%) |
Aug 10, 2022 | 18.01 | 18.80 | 17.90 | 18.49 | 1,064,424 | +0.82(+4.64%) |
Aug 09, 2022 | 17.60 | 18.25 | 17.39 | 17.67 | 983,158 | +0.14(+0.80%) |
Aug 08, 2022 | 17.49 | 17.83 | 17.39 | 17.53 | 866,632 | +0.28(+1.62%) |
Aug 05, 2022 | 16.26 | 17.68 | 16.25 | 17.25 | 1,247,282 | +0.89(+5.44%) |
Aug 04, 2022 | 16.90 | 17.27 | 16.31 | 16.36 | 758,946 | -0.52(-3.08%) |
Aug 03, 2022 | 16.99 | 17.22 | 16.73 | 16.88 | 819,961 | -0.05(-0.30%) |
Aug 02, 2022 | 16.06 | 17.23 | 15.99 | 16.93 | 1,137,842 | +0.66(+4.06%) |
Aug 01, 2022 | 16.38 | 16.61 | 15.82 | 16.27 | 1,283,991 | -0.11(-0.67%) |
Jul 29, 2022 | 15.47 | 16.56 | 15.46 | 16.38 | 1,356,188 | +1.02(+6.64%) |
Jul 28, 2022 | 15.01 | 15.98 | 14.89 | 15.36 | 1,759,298 | +0.77(+5.28%) |
Jul 27, 2022 | 14.46 | 14.64 | 14.21 | 14.59 | 828,951 | +0.31(+2.17%) |
Jul 26, 2022 | 14.45 | 14.58 | 14.10 | 14.28 | 937,842 | -0.21(-1.45%) |
Jul 25, 2022 | 13.85 | 14.58 | 13.74 | 14.49 | 1,223,600 | +0.72(+5.23%) |
Jul 22, 2022 | 14.26 | 14.41 | 13.59 | 13.77 | 1,062,592 | -0.59(-4.11%) |
Jul 21, 2022 | 14.76 | 14.76 | 14.08 | 14.36 | 1,269,917 | -0.63(-4.20%) |
Jul 20, 2022 | 14.38 | 15.00 | 14.34 | 14.99 | 846,198 | +0.52(+3.59%) |
Jul 19, 2022 | 14.07 | 14.63 | 14.07 | 14.47 | 863,985 | +0.44(+3.14%) |
Jul 18, 2022 | 14.16 | 14.48 | 14.02 | 14.03 | 1,004,976 | +0.22(+1.59%) |
Jul 15, 2022 | 13.39 | 13.85 | 12.96 | 13.81 | 713,165 | +0.69(+5.26%) |
Jul 14, 2022 | 13.19 | 13.33 | 12.59 | 13.12 | 1,013,622 | -0.45(-3.32%) |
Jul 13, 2022 | 13.75 | 13.85 | 13.47 | 13.57 | 784,779 | -0.36(-2.58%) |
Jul 12, 2022 | 13.76 | 14.04 | 13.32 | 13.93 | 1,233,744 | -0.03(-0.21%) |
Jul 11, 2022 | 14.36 | 14.59 | 13.94 | 13.96 | 982,728 | -0.64(-4.38%) |
Jul 08, 2022 | 15.16 | 15.30 | 14.57 | 14.60 | 991,819 | -0.63(-4.14%) |
Jul 07, 2022 | 14.41 | 15.32 | 14.41 | 15.23 | 1,098,075 | +1.10(+7.78%) |
Jul 06, 2022 | 14.53 | 14.64 | 13.87 | 14.13 | 1,600,678 | -0.50(-3.42%) |
Jul 05, 2022 | 15.00 | 15.25 | 13.69 | 14.63 | 2,986,074 | -0.72(-4.69%) |
Jul 01, 2022 | 15.47 | 15.89 | 14.85 | 15.35 | 1,573,636 | -0.18(-1.16%) |
Jun 30, 2022 | 15.31 | 15.74 | 15.07 | 15.53 | 1,848,230 | -0.08(-0.51%) |
Jun 29, 2022 | 16.46 | 16.46 | 15.49 | 15.61 | 1,477,284 | -0.79(-4.82%) |
Jun 28, 2022 | 17.34 | 17.54 | 16.34 | 16.40 | 1,298,436 | -0.69(-4.04%) |
Jun 27, 2022 | 17.01 | 17.15 | 16.36 | 17.09 | 1,755,056 | +0.32(+1.91%) |
Jun 24, 2022 | 17.37 | 17.66 | 16.75 | 16.77 | 9,141,731 | -0.51(-2.95%) |
Jun 23, 2022 | 18.22 | 18.26 | 17.03 | 17.28 | 1,786,624 | -0.73(-4.05%) |
Jun 22, 2022 | 18.69 | 18.72 | 17.56 | 18.01 | 2,085,009 | -1.18(-6.15%) |
Jun 21, 2022 | 19.71 | 20.57 | 18.80 | 19.19 | 1,623,989 | -0.39(-1.99%) |
Jun 17, 2022 | 18.96 | 20.33 | 18.74 | 19.58 | 5,228,174 | +1.02(+5.50%) |
Jun 16, 2022 | 18.81 | 19.21 | 17.82 | 18.56 | 1,926,441 | -1.13(-5.74%) |
Jun 15, 2022 | 19.26 | 20.23 | 18.94 | 19.69 | 1,307,929 | +0.54(+2.82%) |
Jun 14, 2022 | 19.61 | 19.92 | 19.10 | 19.15 | 1,855,214 | -0.25(-1.29%) |
Jun 13, 2022 | 19.76 | 19.99 | 18.59 | 19.40 | 1,323,822 | -1.01(-4.95%) |
Jun 10, 2022 | 19.96 | 20.58 | 19.90 | 20.41 | 1,147,006 | +0.11(+0.54%) |
Jun 09, 2022 | 20.89 | 20.95 | 20.24 | 20.30 | 715,481 | -0.82(-3.88%) |
Jun 08, 2022 | 21.49 | 21.58 | 20.48 | 21.12 | 934,591 | -0.40(-1.86%) |
Jun 07, 2022 | 21.26 | 21.56 | 19.89 | 21.52 | 1,247,812 | +0.03(+0.14%) |
Jun 06, 2022 | 22.00 | 22.17 | 21.26 | 21.49 | 1,357,732 | -0.01(-0.05%) |
Jun 03, 2022 | 21.85 | 22.07 | 21.41 | 21.50 | 925,406 | -0.50(-2.27%) |
Jun 02, 2022 | 21.18 | 22.16 | 20.82 | 22.00 | 1,064,000 | +0.81(+3.82%) |