Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.28 | 15.28 | 14.88 | 14.91 | 4,980,327 | -0.26(-1.73%) |
Aug 30, 2022 | 15.46 | 15.48 | 15.04 | 15.18 | 3,652,881 | -0.20(-1.30%) |
Aug 29, 2022 | 15.48 | 15.58 | 15.34 | 15.38 | 2,127,884 | -0.25(-1.62%) |
Aug 26, 2022 | 16.32 | 16.34 | 15.62 | 15.63 | 3,351,354 | -0.64(-3.95%) |
Aug 25, 2022 | 16.14 | 16.28 | 16.04 | 16.27 | 3,162,573 | +0.24(+1.53%) |
Aug 24, 2022 | 15.94 | 16.15 | 15.86 | 16.03 | 2,695,206 | +0.05(+0.28%) |
Aug 23, 2022 | 16.05 | 16.21 | 15.95 | 15.98 | 3,708,261 | +0.03(+0.17%) |
Aug 22, 2022 | 16.05 | 16.07 | 15.77 | 15.96 | 4,367,203 | -0.43(-2.65%) |
Aug 19, 2022 | 16.70 | 16.72 | 16.19 | 16.39 | 3,855,322 | -0.53(-3.10%) |
Aug 18, 2022 | 16.87 | 17.02 | 16.72 | 16.91 | 3,860,881 | +0.05(+0.27%) |
Aug 17, 2022 | 16.85 | 16.99 | 16.69 | 16.87 | 3,025,207 | -0.28(-1.64%) |
Aug 16, 2022 | 17.13 | 17.30 | 17.03 | 17.15 | 2,891,769 | +0.00(+0.00%) |
Aug 15, 2022 | 17.01 | 17.24 | 17.00 | 17.15 | 2,986,958 | -0.12(-0.68%) |
Aug 12, 2022 | 16.98 | 17.29 | 16.87 | 17.27 | 4,620,933 | +0.53(+3.14%) |
Aug 11, 2022 | 16.57 | 16.91 | 16.55 | 16.74 | 3,571,810 | +0.27(+1.64%) |
Aug 10, 2022 | 16.33 | 16.66 | 16.29 | 16.47 | 5,281,315 | +0.47(+2.97%) |
Aug 09, 2022 | 16.17 | 16.17 | 15.84 | 16.00 | 3,911,210 | -0.22(-1.38%) |
Aug 08, 2022 | 16.11 | 16.47 | 16.11 | 16.22 | 4,252,259 | +0.16(+1.00%) |
Aug 05, 2022 | 15.77 | 16.15 | 15.71 | 16.06 | 2,590,075 | +0.11(+0.67%) |
Aug 04, 2022 | 16.03 | 16.17 | 15.93 | 15.95 | 2,942,246 | -0.09(-0.56%) |
Aug 03, 2022 | 16.03 | 16.09 | 15.79 | 16.04 | 3,451,014 | +0.22(+1.36%) |
Aug 02, 2022 | 16.04 | 16.15 | 15.82 | 15.83 | 4,864,366 | -0.35(-2.16%) |
Aug 01, 2022 | 15.79 | 16.20 | 15.57 | 16.18 | 4,913,603 | +0.28(+1.75%) |
Jul 29, 2022 | 15.43 | 16.02 | 15.43 | 15.90 | 12,311,212 | +0.44(+2.84%) |
Jul 28, 2022 | 14.93 | 15.49 | 14.75 | 15.46 | 6,059,784 | +0.52(+3.48%) |
Jul 27, 2022 | 15.24 | 15.24 | 14.42 | 14.94 | 5,598,076 | -0.09(-0.60%) |
Jul 26, 2022 | 15.29 | 15.52 | 14.98 | 15.03 | 5,899,883 | -0.39(-2.56%) |
Jul 25, 2022 | 15.42 | 15.75 | 15.08 | 15.42 | 6,135,877 | +0.09(+0.58%) |
Jul 22, 2022 | 15.42 | 15.60 | 15.23 | 15.33 | 3,515,404 | -0.06(-0.41%) |
Jul 21, 2022 | 15.30 | 15.47 | 15.22 | 15.40 | 4,236,703 | +0.02(+0.12%) |
Jul 20, 2022 | 15.04 | 15.40 | 14.99 | 15.38 | 3,720,943 | +0.27(+1.78%) |
Jul 19, 2022 | 14.76 | 15.16 | 14.76 | 15.11 | 3,556,274 | +0.60(+4.14%) |
Jul 18, 2022 | 14.67 | 14.93 | 14.37 | 14.51 | 3,870,626 | -0.04(-0.31%) |
Jul 15, 2022 | 14.30 | 14.66 | 13.97 | 14.56 | 3,614,115 | +0.52(+3.70%) |
Jul 14, 2022 | 13.73 | 14.09 | 13.62 | 14.04 | 3,731,514 | +0.02(+0.13%) |
Jul 13, 2022 | 13.92 | 14.08 | 13.62 | 14.02 | 8,204,557 | -0.23(-1.64%) |
Jul 12, 2022 | 13.98 | 14.55 | 13.96 | 14.25 | 3,730,911 | +0.19(+1.34%) |
Jul 11, 2022 | 14.27 | 14.30 | 14.00 | 14.06 | 2,769,805 | -0.47(-3.21%) |
Jul 08, 2022 | 14.73 | 14.75 | 14.40 | 14.53 | 3,386,391 | -0.16(-1.10%) |
Jul 07, 2022 | 14.52 | 14.78 | 14.47 | 14.69 | 4,121,661 | +0.37(+2.57%) |
Jul 06, 2022 | 14.58 | 14.67 | 14.22 | 14.32 | 4,913,046 | -0.37(-2.50%) |
Jul 05, 2022 | 14.32 | 14.71 | 14.12 | 14.69 | 3,596,077 | -0.03(-0.18%) |
Jul 01, 2022 | 14.37 | 14.73 | 14.25 | 14.72 | 3,397,163 | +0.26(+1.80%) |
Jun 30, 2022 | 14.35 | 14.65 | 14.00 | 14.46 | 4,822,074 | -0.30(-2.01%) |
Jun 29, 2022 | 15.16 | 15.23 | 14.66 | 14.75 | 3,049,519 | -0.57(-3.74%) |
Jun 28, 2022 | 15.72 | 15.89 | 15.27 | 15.33 | 3,329,989 | -0.22(-1.44%) |
Jun 27, 2022 | 15.67 | 15.71 | 15.47 | 15.55 | 2,599,539 | -0.01(-0.06%) |
Jun 24, 2022 | 15.15 | 15.62 | 15.08 | 15.56 | 6,069,272 | +0.60(+4.01%) |
Jun 23, 2022 | 14.81 | 15.02 | 14.63 | 14.96 | 3,998,635 | +0.08(+0.54%) |
Jun 22, 2022 | 14.53 | 14.96 | 14.53 | 14.88 | 3,716,740 | +0.04(+0.24%) |
Jun 21, 2022 | 14.84 | 14.95 | 14.70 | 14.84 | 4,429,712 | +0.39(+2.73%) |
Jun 17, 2022 | 14.25 | 14.67 | 14.21 | 14.45 | 7,149,399 | +0.13(+0.94%) |
Jun 16, 2022 | 14.30 | 14.47 | 14.05 | 14.31 | 5,487,857 | -0.40(-2.74%) |
Jun 15, 2022 | 14.73 | 15.00 | 14.45 | 14.72 | 5,047,349 | +0.16(+1.11%) |
Jun 14, 2022 | 14.38 | 14.68 | 14.21 | 14.56 | 5,727,929 | +0.28(+1.95%) |
Jun 13, 2022 | 14.81 | 14.88 | 14.18 | 14.28 | 7,104,016 | -1.21(-7.81%) |
Jun 10, 2022 | 15.74 | 15.78 | 15.48 | 15.49 | 4,076,636 | -0.70(-4.32%) |
Jun 09, 2022 | 16.58 | 16.61 | 16.18 | 16.19 | 3,420,442 | -0.41(-2.48%) |
Jun 08, 2022 | 16.89 | 17.00 | 16.57 | 16.60 | 3,960,481 | -0.52(-3.04%) |
Jun 07, 2022 | 16.76 | 17.16 | 16.68 | 17.12 | 2,691,985 | +0.15(+0.90%) |
Jun 06, 2022 | 16.91 | 17.27 | 16.86 | 16.97 | 2,769,740 | +0.21(+1.23%) |
Jun 03, 2022 | 17.04 | 17.10 | 16.69 | 16.76 | 3,674,552 | -0.48(-2.81%) |
Jun 02, 2022 | 17.10 | 17.24 | 16.78 | 17.24 | 5,680,852 | +0.15(+0.89%) |