Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.53 | 16.55 | 16.01 | 16.20 | 14,148,142 | -0.46(-2.75%) |
Aug 30, 2022 | 17.09 | 17.10 | 16.32 | 16.65 | 12,732,733 | -0.23(-1.38%) |
Aug 29, 2022 | 17.04 | 17.25 | 16.76 | 16.89 | 12,218,628 | -0.39(-2.27%) |
Aug 26, 2022 | 17.89 | 18.09 | 17.26 | 17.28 | 14,338,040 | -0.54(-3.04%) |
Aug 25, 2022 | 17.13 | 18.09 | 17.01 | 17.82 | 12,691,154 | +0.48(+2.75%) |
Aug 24, 2022 | 17.56 | 17.78 | 17.28 | 17.35 | 17,129,418 | -0.71(-3.94%) |
Aug 23, 2022 | 17.76 | 18.93 | 17.71 | 18.06 | 31,401,130 | +0.65(+3.76%) |
Aug 22, 2022 | 17.74 | 17.74 | 17.22 | 17.40 | 16,218,948 | -0.74(-4.07%) |
Aug 19, 2022 | 18.64 | 18.80 | 18.00 | 18.14 | 11,626,647 | -0.86(-4.53%) |
Aug 18, 2022 | 18.83 | 19.07 | 18.47 | 19.00 | 12,155,094 | -0.10(-0.54%) |
Aug 17, 2022 | 19.22 | 19.82 | 18.99 | 19.10 | 14,142,502 | -0.64(-3.22%) |
Aug 16, 2022 | 19.26 | 20.32 | 18.96 | 19.74 | 18,182,702 | +1.08(+5.76%) |
Aug 15, 2022 | 18.50 | 18.71 | 18.31 | 18.66 | 9,210,036 | +0.00(+0.00%) |
Aug 12, 2022 | 18.39 | 18.69 | 18.13 | 18.66 | 9,478,058 | +0.40(+2.20%) |
Aug 11, 2022 | 17.90 | 18.48 | 17.83 | 18.26 | 16,677,127 | +1.15(+6.72%) |
Aug 10, 2022 | 17.03 | 17.63 | 16.91 | 17.11 | 13,162,407 | +0.72(+4.39%) |
Aug 09, 2022 | 17.39 | 17.39 | 16.27 | 16.39 | 12,264,704 | -1.17(-6.66%) |
Aug 08, 2022 | 16.90 | 17.91 | 16.90 | 17.56 | 11,841,095 | +0.88(+5.27%) |
Aug 05, 2022 | 16.32 | 16.86 | 16.18 | 16.68 | 9,360,185 | +0.16(+0.96%) |
Aug 04, 2022 | 16.76 | 16.85 | 16.47 | 16.52 | 8,979,626 | -0.42(-2.48%) |
Aug 03, 2022 | 16.40 | 17.00 | 16.36 | 16.94 | 9,583,661 | +0.85(+5.29%) |
Aug 02, 2022 | 16.55 | 16.55 | 16.02 | 16.09 | 9,687,788 | -0.58(-3.48%) |
Aug 01, 2022 | 16.42 | 16.72 | 16.15 | 16.67 | 8,530,818 | +0.17(+1.02%) |
Jul 29, 2022 | 16.40 | 16.54 | 16.08 | 16.50 | 9,713,754 | +0.19(+1.15%) |
Jul 28, 2022 | 16.23 | 16.53 | 15.81 | 16.32 | 9,893,528 | +0.00(+0.00%) |
Jul 27, 2022 | 15.96 | 16.34 | 15.58 | 16.32 | 10,514,612 | +0.62(+3.93%) |
Jul 26, 2022 | 16.13 | 16.36 | 15.64 | 15.70 | 13,389,123 | -1.22(-7.24%) |
Jul 25, 2022 | 17.24 | 17.36 | 16.65 | 16.92 | 7,480,801 | -0.18(-1.04%) |
Jul 22, 2022 | 17.53 | 17.92 | 16.91 | 17.10 | 9,520,560 | -0.34(-1.93%) |
Jul 21, 2022 | 17.24 | 17.49 | 16.97 | 17.44 | 9,260,685 | +0.08(+0.49%) |
Jul 20, 2022 | 16.78 | 17.42 | 16.49 | 17.35 | 11,950,410 | +0.37(+2.20%) |
Jul 19, 2022 | 16.53 | 17.39 | 16.53 | 16.98 | 13,032,588 | +0.70(+4.31%) |
Jul 18, 2022 | 15.80 | 16.70 | 15.80 | 16.28 | 11,565,805 | +0.75(+4.82%) |
Jul 15, 2022 | 15.50 | 15.73 | 15.23 | 15.53 | 8,784,331 | +0.33(+2.15%) |
Jul 14, 2022 | 15.42 | 15.46 | 14.82 | 15.20 | 12,793,922 | -0.49(-3.10%) |
Jul 13, 2022 | 15.59 | 16.02 | 15.38 | 15.69 | 13,292,516 | -0.11(-0.71%) |
Jul 12, 2022 | 15.86 | 16.40 | 15.60 | 15.80 | 12,861,644 | -0.16(-1.00%) |
Jul 11, 2022 | 16.69 | 16.93 | 15.93 | 15.96 | 12,387,969 | -0.79(-4.74%) |
Jul 08, 2022 | 16.84 | 16.93 | 16.32 | 16.76 | 10,470,233 | -0.02(-0.11%) |
Jul 07, 2022 | 16.41 | 17.00 | 16.29 | 16.77 | 14,825,484 | +0.36(+2.16%) |
Jul 06, 2022 | 17.34 | 17.35 | 16.23 | 16.42 | 13,570,288 | -1.16(-6.60%) |
Jul 05, 2022 | 16.67 | 17.67 | 16.34 | 17.58 | 15,526,591 | +0.78(+4.62%) |
Jul 01, 2022 | 16.47 | 16.97 | 16.10 | 16.80 | 13,728,266 | -0.33(-1.91%) |
Jun 30, 2022 | 17.16 | 17.39 | 16.75 | 17.13 | 11,993,188 | -0.48(-2.71%) |
Jun 29, 2022 | 17.94 | 17.99 | 17.39 | 17.61 | 10,632,344 | -0.51(-2.84%) |
Jun 28, 2022 | 19.10 | 19.17 | 18.01 | 18.12 | 9,910,287 | -0.77(-4.06%) |
Jun 27, 2022 | 19.73 | 19.86 | 18.79 | 18.89 | 12,657,606 | -0.71(-3.63%) |
Jun 24, 2022 | 17.87 | 19.68 | 17.85 | 19.60 | 54,495,300 | +1.77(+9.91%) |
Jun 23, 2022 | 18.15 | 18.29 | 17.35 | 17.83 | 13,942,766 | -0.44(-2.41%) |
Jun 22, 2022 | 18.34 | 18.64 | 17.97 | 18.27 | 13,766,779 | -0.36(-1.96%) |
Jun 21, 2022 | 18.86 | 19.01 | 18.23 | 18.64 | 14,414,461 | +0.06(+0.30%) |
Jun 17, 2022 | 18.59 | 18.94 | 18.30 | 18.58 | 14,662,601 | +0.06(+0.30%) |
Jun 16, 2022 | 19.62 | 19.66 | 18.29 | 18.52 | 13,367,354 | -1.97(-9.63%) |
Jun 15, 2022 | 20.39 | 21.14 | 20.17 | 20.50 | 14,489,504 | +0.11(+0.55%) |
Jun 14, 2022 | 19.85 | 20.54 | 19.75 | 20.38 | 9,913,755 | +0.69(+3.50%) |
Jun 13, 2022 | 20.56 | 20.87 | 19.18 | 19.69 | 15,156,340 | -1.69(-7.90%) |
Jun 10, 2022 | 21.75 | 22.13 | 21.34 | 21.38 | 10,891,965 | -0.85(-3.84%) |
Jun 09, 2022 | 22.40 | 22.63 | 22.13 | 22.24 | 9,889,834 | -0.26(-1.16%) |
Jun 08, 2022 | 22.62 | 22.79 | 22.26 | 22.50 | 9,675,279 | -0.20(-0.90%) |
Jun 07, 2022 | 22.10 | 23.09 | 22.02 | 22.70 | 16,570,276 | +0.26(+1.16%) |
Jun 06, 2022 | 22.19 | 22.53 | 21.80 | 22.44 | 11,117,122 | +0.33(+1.51%) |
Jun 03, 2022 | 22.10 | 22.53 | 21.94 | 22.11 | 11,434,568 | +0.01(+0.04%) |
Jun 02, 2022 | 21.90 | 22.30 | 21.69 | 22.10 | 10,800,529 | +0.45(+2.06%) |