Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.35 | 14.59 | 14.16 | 14.20 | 2,744,027 | -0.27(-1.85%) |
Aug 30, 2022 | 15.10 | 15.13 | 14.40 | 14.46 | 2,734,709 | -0.47(-3.13%) |
Aug 29, 2022 | 14.96 | 15.33 | 14.86 | 14.93 | 2,521,646 | -0.23(-1.51%) |
Aug 26, 2022 | 15.92 | 16.01 | 15.00 | 15.16 | 3,663,628 | -0.73(-4.56%) |
Aug 25, 2022 | 15.91 | 15.97 | 15.69 | 15.89 | 1,810,585 | +0.10(+0.67%) |
Aug 24, 2022 | 15.51 | 15.85 | 15.35 | 15.78 | 1,846,079 | +0.22(+1.41%) |
Aug 23, 2022 | 15.31 | 15.91 | 15.31 | 15.56 | 2,715,661 | +0.29(+1.87%) |
Aug 22, 2022 | 15.20 | 15.35 | 14.99 | 15.28 | 3,138,447 | -0.11(-0.74%) |
Aug 19, 2022 | 15.81 | 15.86 | 15.29 | 15.39 | 3,690,588 | -0.54(-3.41%) |
Aug 18, 2022 | 15.95 | 16.05 | 15.72 | 15.93 | 2,194,680 | +0.02(+0.12%) |
Aug 17, 2022 | 16.47 | 16.51 | 15.80 | 15.92 | 4,209,492 | -0.79(-4.71%) |
Aug 16, 2022 | 16.72 | 16.81 | 16.40 | 16.70 | 2,230,830 | -0.16(-0.96%) |
Aug 15, 2022 | 16.73 | 16.89 | 16.41 | 16.86 | 3,000,859 | -0.36(-2.09%) |
Aug 12, 2022 | 17.02 | 17.61 | 17.01 | 17.22 | 5,325,055 | +0.32(+1.91%) |
Aug 11, 2022 | 18.21 | 18.40 | 16.71 | 16.90 | 12,293,722 | -3.08(-15.42%) |
Aug 10, 2022 | 20.04 | 20.40 | 19.79 | 19.98 | 2,317,731 | +0.18(+0.91%) |
Aug 09, 2022 | 19.83 | 19.94 | 19.36 | 19.80 | 1,672,430 | +0.06(+0.29%) |
Aug 08, 2022 | 19.89 | 19.94 | 19.56 | 19.75 | 2,235,666 | +0.36(+1.86%) |
Aug 05, 2022 | 18.87 | 19.41 | 18.50 | 19.38 | 2,158,579 | -0.15(-0.78%) |
Aug 04, 2022 | 18.75 | 19.81 | 18.61 | 19.54 | 2,769,583 | +0.97(+5.21%) |
Aug 03, 2022 | 19.15 | 19.15 | 18.34 | 18.57 | 1,870,159 | -0.45(-2.34%) |
Aug 02, 2022 | 19.28 | 19.64 | 18.99 | 19.02 | 1,981,602 | -0.20(-1.04%) |
Aug 01, 2022 | 19.39 | 19.41 | 19.08 | 19.21 | 1,670,482 | -0.06(-0.30%) |
Jul 29, 2022 | 19.20 | 19.42 | 18.73 | 19.27 | 2,607,123 | +0.22(+1.14%) |
Jul 28, 2022 | 19.01 | 19.32 | 18.69 | 19.05 | 3,652,743 | +0.72(+3.93%) |
Jul 27, 2022 | 17.82 | 18.47 | 17.68 | 18.33 | 2,993,537 | +0.59(+3.31%) |
Jul 26, 2022 | 17.49 | 17.82 | 17.38 | 17.74 | 1,977,325 | +0.36(+2.07%) |
Jul 25, 2022 | 17.69 | 17.85 | 17.04 | 17.38 | 2,260,049 | -0.42(-2.34%) |
Jul 22, 2022 | 18.29 | 18.77 | 17.76 | 17.80 | 2,591,801 | -0.22(-1.21%) |
Jul 21, 2022 | 17.18 | 18.14 | 17.06 | 18.02 | 3,969,059 | +0.91(+5.32%) |
Jul 20, 2022 | 17.79 | 17.97 | 17.07 | 17.11 | 2,323,814 | -0.57(-3.22%) |
Jul 19, 2022 | 17.74 | 17.97 | 17.55 | 17.68 | 1,705,889 | +0.20(+1.14%) |
Jul 18, 2022 | 17.56 | 17.85 | 17.45 | 17.48 | 2,054,644 | +0.16(+0.93%) |
Jul 15, 2022 | 17.54 | 17.57 | 16.79 | 17.32 | 2,153,034 | +0.02(+0.11%) |
Jul 14, 2022 | 17.02 | 17.38 | 16.36 | 17.30 | 3,481,465 | -0.42(-2.35%) |
Jul 13, 2022 | 17.13 | 18.13 | 17.12 | 17.72 | 2,196,753 | +0.38(+2.19%) |
Jul 12, 2022 | 17.57 | 17.89 | 17.20 | 17.34 | 1,826,228 | -0.34(-1.93%) |
Jul 11, 2022 | 17.74 | 18.12 | 17.57 | 17.68 | 1,252,487 | -0.26(-1.43%) |
Jul 08, 2022 | 18.19 | 18.33 | 17.61 | 17.93 | 1,718,721 | -0.18(-0.99%) |
Jul 07, 2022 | 17.83 | 18.54 | 17.83 | 18.11 | 2,347,421 | +0.29(+1.65%) |
Jul 06, 2022 | 17.74 | 17.98 | 17.21 | 17.82 | 2,210,988 | +0.09(+0.48%) |
Jul 05, 2022 | 18.55 | 18.70 | 17.33 | 17.74 | 3,895,755 | -1.24(-6.54%) |
Jul 01, 2022 | 18.25 | 19.08 | 17.79 | 18.98 | 3,538,097 | +0.33(+1.78%) |
Jun 30, 2022 | 19.26 | 19.36 | 18.57 | 18.65 | 1,955,456 | -0.81(-4.14%) |
Jun 29, 2022 | 20.06 | 20.08 | 19.19 | 19.45 | 1,638,333 | -0.32(-1.63%) |
Jun 28, 2022 | 20.33 | 20.46 | 19.63 | 19.77 | 2,025,791 | -0.53(-2.61%) |
Jun 27, 2022 | 20.06 | 20.33 | 19.79 | 20.30 | 1,772,425 | +0.34(+1.71%) |
Jun 24, 2022 | 19.64 | 20.11 | 19.28 | 19.96 | 1,939,995 | +0.49(+2.53%) |
Jun 23, 2022 | 19.90 | 20.11 | 19.07 | 19.47 | 2,749,929 | -0.44(-2.19%) |
Jun 22, 2022 | 20.29 | 20.67 | 19.87 | 19.91 | 1,781,064 | -0.41(-2.01%) |
Jun 21, 2022 | 20.01 | 20.69 | 19.87 | 20.31 | 1,841,064 | +0.41(+2.05%) |
Jun 17, 2022 | 20.30 | 20.39 | 19.78 | 19.91 | 2,753,533 | -0.63(-3.05%) |
Jun 16, 2022 | 20.01 | 20.99 | 19.61 | 20.53 | 3,241,670 | +0.26(+1.26%) |
Jun 15, 2022 | 20.47 | 20.61 | 19.66 | 20.28 | 2,378,086 | +0.47(+2.39%) |
Jun 14, 2022 | 20.48 | 20.48 | 19.49 | 19.80 | 2,519,957 | -0.54(-2.66%) |
Jun 13, 2022 | 21.17 | 21.39 | 20.32 | 20.34 | 3,434,492 | -1.84(-8.29%) |
Jun 10, 2022 | 20.67 | 22.36 | 20.38 | 22.18 | 2,724,012 | +1.23(+5.88%) |
Jun 09, 2022 | 21.65 | 21.69 | 20.91 | 20.95 | 2,300,218 | -0.92(-4.20%) |
Jun 08, 2022 | 21.83 | 22.06 | 21.49 | 21.87 | 2,212,421 | -0.14(-0.65%) |
Jun 07, 2022 | 21.80 | 22.22 | 21.70 | 22.01 | 1,751,988 | +0.01(+0.04%) |
Jun 06, 2022 | 22.67 | 22.78 | 21.81 | 22.00 | 1,887,428 | -0.34(-1.53%) |
Jun 03, 2022 | 22.61 | 22.90 | 22.27 | 22.34 | 2,328,357 | -0.40(-1.75%) |
Jun 02, 2022 | 21.32 | 22.95 | 21.31 | 22.74 | 2,726,598 | +1.80(+8.60%) |