Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.80 | 17.87 | 17.63 | 17.63 | 7,700,855 | -0.13(-0.71%) |
Aug 30, 2022 | 18.09 | 18.09 | 17.69 | 17.76 | 6,505,253 | +0.04(+0.22%) |
Aug 29, 2022 | 17.70 | 17.80 | 17.61 | 17.72 | 5,753,645 | -0.24(-1.34%) |
Aug 26, 2022 | 18.46 | 18.51 | 17.94 | 17.96 | 5,927,415 | -0.52(-2.82%) |
Aug 25, 2022 | 18.43 | 18.50 | 18.32 | 18.48 | 3,963,349 | -0.07(-0.36%) |
Aug 24, 2022 | 18.54 | 18.68 | 18.50 | 18.55 | 5,738,476 | +0.00(+0.00%) |
Aug 23, 2022 | 18.71 | 18.74 | 18.55 | 18.55 | 6,922,028 | -0.26(-1.38%) |
Aug 22, 2022 | 18.77 | 18.90 | 18.74 | 18.81 | 9,609,920 | -0.25(-1.31%) |
Aug 19, 2022 | 19.31 | 19.31 | 19.03 | 19.06 | 2,977,351 | -0.18(-0.95%) |
Aug 18, 2022 | 19.16 | 19.32 | 19.16 | 19.24 | 5,574,691 | -0.12(-0.60%) |
Aug 17, 2022 | 19.35 | 19.44 | 19.17 | 19.36 | 10,969,874 | -0.06(-0.30%) |
Aug 16, 2022 | 19.32 | 19.42 | 19.25 | 19.41 | 7,798,318 | +0.04(+0.20%) |
Aug 15, 2022 | 19.29 | 19.41 | 19.29 | 19.38 | 3,100,778 | +0.00(+0.00%) |
Aug 12, 2022 | 19.32 | 19.40 | 19.22 | 19.38 | 5,026,522 | -0.04(-0.20%) |
Aug 11, 2022 | 19.55 | 19.67 | 19.36 | 19.41 | 7,729,382 | -0.22(-1.13%) |
Aug 10, 2022 | 19.70 | 19.85 | 19.57 | 19.64 | 6,049,237 | +0.19(+0.99%) |
Aug 09, 2022 | 19.44 | 19.52 | 19.39 | 19.44 | 5,335,043 | -0.09(-0.44%) |
Aug 08, 2022 | 19.57 | 19.63 | 19.47 | 19.53 | 10,091,387 | -0.04(-0.20%) |
Aug 05, 2022 | 19.37 | 19.57 | 19.29 | 19.57 | 6,009,696 | +0.15(+0.79%) |
Aug 04, 2022 | 19.43 | 19.53 | 19.35 | 19.41 | 8,808,456 | +0.05(+0.25%) |
Aug 03, 2022 | 19.04 | 19.37 | 19.00 | 19.37 | 7,617,525 | +0.59(+3.13%) |
Aug 02, 2022 | 18.77 | 18.90 | 18.73 | 18.78 | 6,863,903 | -0.13(-0.66%) |
Aug 01, 2022 | 18.65 | 18.90 | 18.64 | 18.90 | 8,793,019 | +0.13(+0.67%) |
Jul 29, 2022 | 18.66 | 18.88 | 18.61 | 18.78 | 7,495,974 | +0.33(+1.78%) |
Jul 28, 2022 | 18.17 | 18.47 | 18.09 | 18.45 | 10,026,856 | +0.42(+2.35%) |
Jul 27, 2022 | 17.57 | 18.10 | 17.53 | 18.03 | 10,143,401 | +0.77(+4.47%) |
Jul 26, 2022 | 17.43 | 17.43 | 17.19 | 17.26 | 13,534,826 | -0.63(-3.50%) |
Jul 25, 2022 | 18.02 | 18.06 | 17.58 | 17.88 | 15,721,302 | -0.31(-1.69%) |
Jul 22, 2022 | 18.20 | 18.36 | 18.11 | 18.19 | 10,312,103 | -0.32(-1.72%) |
Jul 21, 2022 | 18.40 | 18.58 | 18.25 | 18.51 | 16,154,020 | +0.47(+2.62%) |
Jul 20, 2022 | 18.09 | 18.18 | 17.93 | 18.04 | 13,941,028 | +0.01(+0.05%) |
Jul 19, 2022 | 17.92 | 18.09 | 17.86 | 18.03 | 5,237,863 | +0.26(+1.46%) |
Jul 18, 2022 | 17.90 | 18.05 | 17.72 | 17.77 | 7,780,882 | +0.26(+1.49%) |
Jul 15, 2022 | 17.46 | 17.54 | 17.29 | 17.51 | 5,030,773 | +0.26(+1.51%) |
Jul 14, 2022 | 17.15 | 17.29 | 16.99 | 17.25 | 7,035,980 | -0.20(-1.16%) |
Jul 13, 2022 | 17.38 | 17.60 | 17.32 | 17.45 | 8,928,154 | -0.10(-0.55%) |
Jul 12, 2022 | 17.53 | 17.70 | 17.45 | 17.54 | 12,935,968 | -0.24(-1.35%) |
Jul 11, 2022 | 17.82 | 17.91 | 17.56 | 17.79 | 8,208,838 | -0.58(-3.15%) |
Jul 08, 2022 | 18.35 | 18.45 | 18.07 | 18.36 | 16,435,916 | -0.10(-0.52%) |
Jul 07, 2022 | 18.30 | 18.48 | 18.21 | 18.46 | 10,042,679 | +0.22(+1.22%) |
Jul 06, 2022 | 18.02 | 18.32 | 18.01 | 18.24 | 9,196,302 | +0.25(+1.39%) |
Jul 05, 2022 | 17.83 | 18.01 | 17.69 | 17.99 | 10,654,724 | -0.17(-0.96%) |
Jul 01, 2022 | 17.92 | 18.22 | 17.82 | 18.16 | 9,410,853 | +0.33(+1.84%) |
Jun 30, 2022 | 17.73 | 17.89 | 17.67 | 17.83 | 10,770,301 | -0.10(-0.54%) |
Jun 29, 2022 | 17.70 | 17.99 | 17.61 | 17.93 | 5,321,045 | +0.14(+0.81%) |
Jun 28, 2022 | 18.07 | 18.15 | 17.77 | 17.79 | 5,364,870 | -0.29(-1.60%) |
Jun 27, 2022 | 18.07 | 18.10 | 17.89 | 18.07 | 8,473,465 | +0.09(+0.48%) |
Jun 24, 2022 | 17.70 | 18.02 | 17.64 | 17.99 | 6,810,409 | +0.22(+1.25%) |
Jun 23, 2022 | 17.78 | 17.87 | 17.62 | 17.77 | 12,556,717 | +0.12(+0.66%) |
Jun 22, 2022 | 17.68 | 17.80 | 17.53 | 17.65 | 13,198,232 | -0.43(-2.40%) |
Jun 21, 2022 | 17.84 | 18.26 | 17.79 | 18.08 | 15,606,406 | +0.97(+5.69%) |
Jun 17, 2022 | 16.88 | 17.29 | 16.88 | 17.11 | 13,744,281 | +0.09(+0.51%) |
Jun 16, 2022 | 17.11 | 17.14 | 16.95 | 17.02 | 6,030,924 | -0.60(-3.39%) |
Jun 15, 2022 | 17.40 | 17.66 | 17.24 | 17.62 | 17,164,508 | +0.05(+0.27%) |
Jun 14, 2022 | 17.35 | 17.64 | 17.34 | 17.57 | 12,006,653 | +0.38(+2.19%) |
Jun 13, 2022 | 17.25 | 17.38 | 17.11 | 17.20 | 9,897,433 | -0.46(-2.62%) |
Jun 10, 2022 | 17.94 | 17.94 | 17.54 | 17.66 | 9,120,314 | -0.53(-2.91%) |
Jun 09, 2022 | 18.47 | 18.58 | 18.19 | 18.19 | 6,184,255 | -0.27(-1.46%) |
Jun 08, 2022 | 18.59 | 18.60 | 18.45 | 18.46 | 3,312,601 | -0.21(-1.14%) |
Jun 07, 2022 | 18.45 | 18.68 | 18.34 | 18.67 | 11,444,730 | -0.05(-0.26%) |
Jun 06, 2022 | 18.81 | 18.92 | 18.68 | 18.72 | 4,065,959 | +0.05(+0.26%) |
Jun 03, 2022 | 18.69 | 18.88 | 18.63 | 18.67 | 9,378,726 | -0.13(-0.67%) |
Jun 02, 2022 | 18.55 | 18.80 | 18.54 | 18.80 | 9,754,214 | +0.46(+2.52%) |