Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.13 | 17.80 | 17.06 | 17.33 | 3,016,764 | -0.31(-1.78%) |
Aug 30, 2022 | 18.14 | 18.14 | 17.55 | 17.65 | 2,330,388 | -0.82(-4.46%) |
Aug 29, 2022 | 18.22 | 18.74 | 18.13 | 18.47 | 2,283,731 | +0.17(+0.91%) |
Aug 26, 2022 | 18.49 | 18.74 | 18.12 | 18.30 | 1,833,379 | -0.30(-1.63%) |
Aug 25, 2022 | 18.58 | 18.80 | 18.38 | 18.61 | 2,620,229 | +0.16(+0.85%) |
Aug 24, 2022 | 18.03 | 18.57 | 17.99 | 18.45 | 2,529,295 | +0.45(+2.51%) |
Aug 23, 2022 | 17.68 | 18.43 | 17.65 | 18.00 | 3,291,085 | +0.76(+4.38%) |
Aug 22, 2022 | 17.30 | 17.55 | 16.97 | 17.24 | 2,491,626 | -0.32(-1.84%) |
Aug 19, 2022 | 17.34 | 17.68 | 17.09 | 17.57 | 2,499,422 | +0.05(+0.28%) |
Aug 18, 2022 | 17.47 | 17.79 | 17.39 | 17.52 | 5,111,933 | +0.30(+1.77%) |
Aug 17, 2022 | 17.08 | 17.52 | 16.91 | 17.22 | 2,342,831 | +0.04(+0.23%) |
Aug 16, 2022 | 17.67 | 17.92 | 17.12 | 17.18 | 2,657,533 | -0.40(-2.29%) |
Aug 15, 2022 | 17.53 | 17.64 | 17.24 | 17.58 | 2,523,500 | -0.69(-3.76%) |
Aug 12, 2022 | 18.04 | 18.27 | 17.70 | 18.27 | 2,276,806 | +0.19(+1.03%) |
Aug 11, 2022 | 17.87 | 18.24 | 17.75 | 18.08 | 2,848,016 | +0.65(+3.71%) |
Aug 10, 2022 | 17.29 | 17.68 | 16.92 | 17.43 | 2,008,818 | +0.19(+1.08%) |
Aug 09, 2022 | 17.28 | 17.69 | 17.14 | 17.24 | 2,215,249 | +0.21(+1.21%) |
Aug 08, 2022 | 16.87 | 17.26 | 16.87 | 17.04 | 2,075,777 | +0.08(+0.46%) |
Aug 05, 2022 | 16.72 | 17.49 | 16.68 | 16.96 | 2,998,956 | -0.02(-0.12%) |
Aug 04, 2022 | 17.52 | 17.57 | 16.89 | 16.98 | 3,941,595 | -0.62(-3.51%) |
Aug 03, 2022 | 17.89 | 17.92 | 17.42 | 17.60 | 3,855,598 | -0.14(-0.77%) |
Aug 02, 2022 | 17.66 | 17.86 | 17.49 | 17.74 | 5,218,155 | +0.05(+0.28%) |
Aug 01, 2022 | 17.92 | 17.96 | 17.36 | 17.69 | 3,690,849 | -0.57(-3.12%) |
Jul 29, 2022 | 17.24 | 18.28 | 16.98 | 18.26 | 8,018,246 | +1.66(+9.99%) |
Jul 28, 2022 | 15.59 | 16.72 | 15.31 | 16.60 | 7,963,031 | +1.22(+7.91%) |
Jul 27, 2022 | 15.18 | 15.60 | 14.89 | 15.38 | 4,518,747 | +0.44(+2.95%) |
Jul 26, 2022 | 15.32 | 15.63 | 14.87 | 14.94 | 2,953,677 | -0.24(-1.55%) |
Jul 25, 2022 | 14.76 | 15.19 | 14.55 | 15.18 | 2,254,110 | +0.68(+4.67%) |
Jul 22, 2022 | 14.78 | 15.01 | 14.40 | 14.50 | 3,281,062 | -0.10(-0.67%) |
Jul 21, 2022 | 14.35 | 14.62 | 13.99 | 14.60 | 3,775,310 | -0.26(-1.72%) |
Jul 20, 2022 | 14.52 | 14.92 | 14.19 | 14.85 | 3,571,324 | +0.04(+0.26%) |
Jul 19, 2022 | 14.30 | 14.87 | 14.23 | 14.81 | 2,850,654 | +0.52(+3.64%) |
Jul 18, 2022 | 14.28 | 14.56 | 14.22 | 14.29 | 3,908,485 | +0.36(+2.61%) |
Jul 15, 2022 | 14.06 | 14.18 | 13.71 | 13.93 | 6,064,759 | +0.10(+0.71%) |
Jul 14, 2022 | 13.93 | 14.14 | 13.71 | 13.83 | 6,328,509 | -0.63(-4.34%) |
Jul 13, 2022 | 14.45 | 14.85 | 14.36 | 14.46 | 3,625,421 | -0.27(-1.86%) |
Jul 12, 2022 | 15.10 | 15.31 | 14.61 | 14.73 | 5,320,189 | -0.93(-5.95%) |
Jul 11, 2022 | 15.98 | 16.11 | 15.58 | 15.67 | 2,653,517 | -0.61(-3.74%) |
Jul 08, 2022 | 16.39 | 16.44 | 16.00 | 16.27 | 3,851,830 | +0.09(+0.55%) |
Jul 07, 2022 | 16.10 | 16.37 | 15.98 | 16.19 | 4,186,143 | +0.53(+3.38%) |
Jul 06, 2022 | 15.50 | 15.90 | 14.97 | 15.66 | 4,670,906 | -0.03(-0.19%) |
Jul 05, 2022 | 16.13 | 16.14 | 15.15 | 15.69 | 4,573,013 | -0.89(-5.38%) |
Jul 01, 2022 | 16.79 | 16.82 | 15.82 | 16.58 | 2,611,396 | -0.01(-0.06%) |
Jun 30, 2022 | 16.23 | 16.81 | 16.14 | 16.59 | 3,265,868 | -0.14(-0.82%) |
Jun 29, 2022 | 17.09 | 17.33 | 16.59 | 16.73 | 3,541,135 | -0.26(-1.56%) |
Jun 28, 2022 | 16.78 | 17.10 | 16.57 | 16.99 | 6,810,069 | +0.62(+3.77%) |
Jun 27, 2022 | 16.13 | 16.41 | 15.91 | 16.37 | 3,297,563 | +0.45(+2.83%) |
Jun 24, 2022 | 15.50 | 16.12 | 15.29 | 15.92 | 6,556,259 | +0.62(+4.04%) |
Jun 23, 2022 | 16.16 | 16.25 | 15.10 | 15.30 | 10,310,769 | -0.84(-5.22%) |
Jun 22, 2022 | 15.86 | 16.51 | 15.81 | 16.15 | 5,197,021 | -0.64(-3.80%) |
Jun 21, 2022 | 16.70 | 17.11 | 16.41 | 16.78 | 2,995,905 | +0.63(+3.89%) |
Jun 17, 2022 | 16.91 | 16.99 | 16.04 | 16.16 | 9,056,459 | -0.78(-4.63%) |
Jun 16, 2022 | 16.84 | 17.09 | 16.60 | 16.94 | 5,569,329 | -0.48(-2.76%) |
Jun 15, 2022 | 17.81 | 17.95 | 17.12 | 17.42 | 4,093,944 | -0.33(-1.88%) |
Jun 14, 2022 | 18.26 | 18.51 | 17.42 | 17.75 | 4,328,380 | -0.22(-1.20%) |
Jun 13, 2022 | 18.92 | 19.00 | 17.74 | 17.97 | 4,773,609 | -1.65(-8.40%) |
Jun 10, 2022 | 19.80 | 20.04 | 19.32 | 19.62 | 4,151,498 | -0.56(-2.77%) |
Jun 09, 2022 | 20.49 | 20.68 | 20.16 | 20.18 | 1,779,007 | -0.63(-3.02%) |
Jun 08, 2022 | 21.31 | 21.40 | 20.75 | 20.81 | 3,385,422 | -0.35(-1.67%) |
Jun 07, 2022 | 20.55 | 21.16 | 20.40 | 21.16 | 2,819,097 | +0.56(+2.71%) |
Jun 06, 2022 | 20.76 | 20.91 | 20.51 | 20.60 | 2,925,346 | +0.04(+0.19%) |
Jun 03, 2022 | 19.85 | 20.66 | 19.62 | 20.56 | 3,816,074 | +0.81(+4.11%) |
Jun 02, 2022 | 19.79 | 19.98 | 19.45 | 19.75 | 2,774,240 | -0.10(-0.49%) |