Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.52 | 16.54 | 16.00 | 16.18 | 14,160,419 | -0.46(-2.75%) |
Aug 30, 2022 | 17.08 | 17.09 | 16.30 | 16.64 | 12,743,781 | -0.23(-1.38%) |
Aug 29, 2022 | 17.02 | 17.24 | 16.74 | 16.87 | 12,229,231 | -0.39(-2.27%) |
Aug 26, 2022 | 17.87 | 18.07 | 17.25 | 17.26 | 14,350,482 | -0.54(-3.04%) |
Aug 25, 2022 | 17.12 | 18.08 | 16.99 | 17.81 | 12,702,167 | +0.48(+2.75%) |
Aug 24, 2022 | 17.55 | 17.77 | 17.26 | 17.33 | 17,144,282 | -0.71(-3.94%) |
Aug 23, 2022 | 17.74 | 18.92 | 17.69 | 18.04 | 31,428,378 | +0.65(+3.76%) |
Aug 22, 2022 | 17.72 | 17.72 | 17.21 | 17.39 | 16,233,022 | -0.74(-4.07%) |
Aug 19, 2022 | 18.63 | 18.78 | 17.98 | 18.12 | 11,636,736 | -0.86(-4.53%) |
Aug 18, 2022 | 18.82 | 19.05 | 18.45 | 18.98 | 12,165,641 | -0.10(-0.54%) |
Aug 17, 2022 | 19.21 | 19.81 | 18.97 | 19.09 | 14,154,774 | -0.64(-3.22%) |
Aug 16, 2022 | 19.25 | 20.30 | 18.95 | 19.72 | 18,198,480 | +1.07(+5.76%) |
Aug 15, 2022 | 18.48 | 18.69 | 18.29 | 18.65 | 9,218,028 | +0.00(+0.00%) |
Aug 12, 2022 | 18.38 | 18.67 | 18.11 | 18.65 | 9,486,282 | +0.40(+2.20%) |
Aug 11, 2022 | 17.88 | 18.46 | 17.82 | 18.25 | 16,691,599 | +1.15(+6.72%) |
Aug 10, 2022 | 17.01 | 17.61 | 16.90 | 17.10 | 13,173,829 | +0.72(+4.39%) |
Aug 09, 2022 | 17.38 | 17.38 | 16.26 | 16.38 | 12,275,347 | -1.17(-6.66%) |
Aug 08, 2022 | 16.88 | 17.89 | 16.88 | 17.55 | 11,851,370 | +0.88(+5.27%) |
Aug 05, 2022 | 16.30 | 16.85 | 16.16 | 16.67 | 9,368,307 | +0.16(+0.96%) |
Aug 04, 2022 | 16.74 | 16.84 | 16.46 | 16.51 | 8,987,419 | -0.42(-2.48%) |
Aug 03, 2022 | 16.39 | 16.98 | 16.35 | 16.93 | 9,591,977 | +0.85(+5.29%) |
Aug 02, 2022 | 16.54 | 16.54 | 16.00 | 16.08 | 9,696,194 | -0.58(-3.48%) |
Aug 01, 2022 | 16.41 | 16.70 | 16.13 | 16.66 | 8,538,221 | +0.17(+1.02%) |
Jul 29, 2022 | 16.39 | 16.52 | 16.07 | 16.49 | 9,722,184 | +0.19(+1.15%) |
Jul 28, 2022 | 16.22 | 16.52 | 15.80 | 16.30 | 9,902,113 | +0.00(+0.00%) |
Jul 27, 2022 | 15.95 | 16.33 | 15.56 | 16.30 | 10,523,736 | +0.62(+3.93%) |
Jul 26, 2022 | 16.12 | 16.35 | 15.63 | 15.69 | 13,400,741 | -1.22(-7.24%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.64 | 16.91 | 7,487,292 | -0.18(-1.04%) |
Jul 22, 2022 | 17.52 | 17.91 | 16.90 | 17.09 | 9,528,822 | -0.34(-1.93%) |
Jul 21, 2022 | 17.23 | 17.47 | 16.96 | 17.42 | 9,268,721 | +0.08(+0.49%) |
Jul 20, 2022 | 16.77 | 17.40 | 16.48 | 17.34 | 11,960,780 | +0.37(+2.20%) |
Jul 19, 2022 | 16.52 | 17.38 | 16.52 | 16.97 | 13,043,897 | +0.70(+4.31%) |
Jul 18, 2022 | 15.79 | 16.68 | 15.79 | 16.27 | 11,575,841 | +0.75(+4.82%) |
Jul 15, 2022 | 15.49 | 15.71 | 15.22 | 15.52 | 8,791,953 | +0.33(+2.15%) |
Jul 14, 2022 | 15.41 | 15.44 | 14.81 | 15.19 | 12,805,024 | -0.49(-3.10%) |
Jul 13, 2022 | 15.57 | 16.00 | 15.37 | 15.68 | 13,304,050 | -0.11(-0.71%) |
Jul 12, 2022 | 15.84 | 16.39 | 15.58 | 15.79 | 12,872,804 | -0.16(-1.00%) |
Jul 11, 2022 | 16.68 | 16.92 | 15.92 | 15.95 | 12,398,719 | -0.79(-4.74%) |
Jul 08, 2022 | 16.83 | 16.91 | 16.30 | 16.74 | 10,479,319 | -0.02(-0.11%) |
Jul 07, 2022 | 16.40 | 16.98 | 16.27 | 16.76 | 14,838,349 | +0.36(+2.16%) |
Jul 06, 2022 | 17.32 | 17.33 | 16.22 | 16.41 | 13,582,064 | -1.16(-6.60%) |
Jul 05, 2022 | 16.66 | 17.65 | 16.33 | 17.56 | 15,540,064 | +0.78(+4.62%) |
Jul 01, 2022 | 16.45 | 16.95 | 16.08 | 16.79 | 13,740,179 | -0.33(-1.91%) |
Jun 30, 2022 | 17.14 | 17.38 | 16.74 | 17.12 | 12,003,595 | -0.48(-2.71%) |
Jun 29, 2022 | 17.93 | 17.97 | 17.38 | 17.59 | 10,641,571 | -0.51(-2.84%) |
Jun 28, 2022 | 19.09 | 19.15 | 17.99 | 18.11 | 9,918,887 | -0.77(-4.06%) |
Jun 27, 2022 | 19.71 | 19.84 | 18.77 | 18.87 | 12,668,590 | -0.71(-3.63%) |
Jun 24, 2022 | 17.85 | 19.67 | 17.83 | 19.58 | 54,542,588 | +1.77(+9.91%) |
Jun 23, 2022 | 18.13 | 18.27 | 17.33 | 17.82 | 13,954,865 | -0.44(-2.41%) |
Jun 22, 2022 | 18.32 | 18.62 | 17.96 | 18.25 | 13,778,725 | -0.36(-1.96%) |
Jun 21, 2022 | 18.84 | 18.99 | 18.22 | 18.62 | 14,426,969 | +0.06(+0.30%) |
Jun 17, 2022 | 18.57 | 18.93 | 18.28 | 18.56 | 14,675,324 | +0.06(+0.30%) |
Jun 16, 2022 | 19.60 | 19.65 | 18.27 | 18.51 | 13,378,953 | -1.97(-9.63%) |
Jun 15, 2022 | 20.38 | 21.12 | 20.15 | 20.48 | 14,502,077 | +0.11(+0.55%) |
Jun 14, 2022 | 19.83 | 20.53 | 19.74 | 20.37 | 9,922,357 | +0.69(+3.50%) |
Jun 13, 2022 | 20.54 | 20.86 | 19.17 | 19.68 | 15,169,492 | -1.69(-7.90%) |
Jun 10, 2022 | 21.73 | 22.11 | 21.32 | 21.37 | 10,901,417 | -0.85(-3.84%) |
Jun 09, 2022 | 22.38 | 22.61 | 22.11 | 22.22 | 9,898,416 | -0.26(-1.16%) |
Jun 08, 2022 | 22.60 | 22.77 | 22.24 | 22.48 | 9,683,674 | -0.20(-0.90%) |
Jun 07, 2022 | 22.08 | 23.07 | 22.00 | 22.68 | 16,584,655 | +0.26(+1.16%) |
Jun 06, 2022 | 22.17 | 22.51 | 21.78 | 22.42 | 11,126,769 | +0.33(+1.51%) |
Jun 03, 2022 | 22.08 | 22.51 | 21.92 | 22.09 | 11,444,491 | +0.01(+0.04%) |
Jun 02, 2022 | 21.88 | 22.28 | 21.67 | 22.08 | 10,809,901 | +0.45(+2.06%) |