Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.65 | 15.68 | 15.37 | 15.40 | 53,137,432 | -0.25(-1.57%) |
Aug 30, 2022 | 15.64 | 15.72 | 15.59 | 15.65 | 36,984,524 | +0.04(+0.22%) |
Aug 29, 2022 | 15.64 | 15.74 | 15.55 | 15.61 | 29,036,286 | -0.10(-0.61%) |
Aug 26, 2022 | 15.82 | 15.89 | 15.67 | 15.71 | 34,835,668 | -0.18(-1.11%) |
Aug 25, 2022 | 15.85 | 15.89 | 15.75 | 15.89 | 28,675,486 | +0.07(+0.44%) |
Aug 24, 2022 | 15.87 | 15.87 | 15.69 | 15.82 | 34,896,580 | -0.04(-0.28%) |
Aug 23, 2022 | 15.90 | 15.97 | 15.82 | 15.86 | 31,062,840 | -0.06(-0.39%) |
Aug 22, 2022 | 16.08 | 16.10 | 15.87 | 15.92 | 36,500,680 | -0.26(-1.63%) |
Aug 19, 2022 | 16.14 | 16.25 | 16.09 | 16.18 | 30,930,628 | +0.00(+0.00%) |
Aug 18, 2022 | 16.03 | 16.27 | 15.96 | 16.18 | 38,504,260 | +0.01(+0.05%) |
Aug 17, 2022 | 16.18 | 16.34 | 16.09 | 16.18 | 27,068,922 | -0.13(-0.81%) |
Aug 16, 2022 | 16.13 | 16.42 | 16.13 | 16.31 | 38,987,956 | +0.16(+0.98%) |
Aug 15, 2022 | 15.97 | 16.21 | 15.97 | 16.15 | 32,845,790 | +0.11(+0.66%) |
Aug 12, 2022 | 15.89 | 16.04 | 15.89 | 16.04 | 29,405,678 | +0.20(+1.28%) |
Aug 11, 2022 | 15.86 | 15.96 | 15.82 | 15.84 | 46,444,068 | +0.03(+0.17%) |
Aug 10, 2022 | 16.00 | 16.03 | 15.80 | 15.82 | 57,176,840 | -0.08(-0.50%) |
Aug 09, 2022 | 15.84 | 16.00 | 15.84 | 15.89 | 37,868,764 | +0.09(+0.56%) |
Aug 08, 2022 | 16.12 | 16.16 | 15.81 | 15.81 | 50,178,048 | -0.31(-1.91%) |
Aug 05, 2022 | 16.04 | 16.12 | 15.89 | 16.11 | 37,270,048 | +0.07(+0.44%) |
Aug 04, 2022 | 16.08 | 16.14 | 16.00 | 16.04 | 32,202,268 | -0.09(-0.54%) |
Aug 03, 2022 | 16.18 | 16.25 | 16.08 | 16.13 | 40,448,928 | +0.01(+0.05%) |
Aug 02, 2022 | 16.44 | 16.46 | 16.09 | 16.12 | 49,668,048 | -0.32(-1.98%) |
Aug 01, 2022 | 16.55 | 16.57 | 16.34 | 16.45 | 42,232,488 | -0.04(-0.27%) |
Jul 29, 2022 | 16.25 | 16.55 | 16.23 | 16.49 | 46,484,332 | +0.18(+1.08%) |
Jul 28, 2022 | 16.07 | 16.48 | 16.06 | 16.32 | 47,731,824 | +0.17(+1.03%) |
Jul 27, 2022 | 16.11 | 16.24 | 16.01 | 16.15 | 41,700,812 | +0.08(+0.49%) |
Jul 26, 2022 | 16.16 | 16.20 | 15.96 | 16.07 | 44,270,936 | -0.20(-1.24%) |
Jul 25, 2022 | 16.14 | 16.38 | 16.10 | 16.27 | 44,965,256 | +0.11(+0.71%) |
Jul 22, 2022 | 16.39 | 16.41 | 16.03 | 16.16 | 82,011,000 | -0.46(-2.75%) |
Jul 21, 2022 | 16.72 | 16.79 | 16.02 | 16.61 | 140,545,440 | -1.37(-7.62%) |
Jul 20, 2022 | 18.28 | 18.29 | 17.91 | 17.98 | 38,937,560 | -0.28(-1.54%) |
Jul 19, 2022 | 18.09 | 18.32 | 18.03 | 18.27 | 24,836,398 | +0.24(+1.32%) |
Jul 18, 2022 | 18.12 | 18.17 | 18.01 | 18.03 | 25,629,792 | -0.04(-0.19%) |
Jul 15, 2022 | 18.04 | 18.08 | 17.75 | 18.06 | 27,146,002 | +0.21(+1.18%) |
Jul 14, 2022 | 17.68 | 17.87 | 17.60 | 17.85 | 30,314,024 | -0.11(-0.59%) |
Jul 13, 2022 | 17.96 | 18.09 | 17.76 | 17.96 | 28,704,906 | -0.13(-0.73%) |
Jul 12, 2022 | 18.12 | 18.32 | 17.96 | 18.09 | 30,117,056 | -0.05(-0.29%) |
Jul 11, 2022 | 18.19 | 18.31 | 18.12 | 18.14 | 26,569,426 | -0.12(-0.67%) |
Jul 08, 2022 | 18.38 | 18.49 | 18.22 | 18.27 | 25,470,068 | -0.06(-0.34%) |
Jul 07, 2022 | 18.35 | 18.48 | 18.22 | 18.33 | 31,152,466 | +0.05(+0.28%) |
Jul 06, 2022 | 18.35 | 18.40 | 18.10 | 18.28 | 31,897,404 | -0.07(-0.38%) |
Jul 05, 2022 | 18.31 | 18.36 | 18.00 | 18.35 | 42,678,276 | -0.12(-0.66%) |
Jul 01, 2022 | 18.17 | 18.53 | 18.09 | 18.47 | 37,871,256 | +0.30(+1.67%) |
Jun 30, 2022 | 18.02 | 18.33 | 17.98 | 18.16 | 43,450,876 | +0.01(+0.05%) |
Jun 29, 2022 | 17.91 | 18.22 | 17.80 | 18.16 | 30,736,170 | +0.29(+1.65%) |
Jun 28, 2022 | 18.14 | 18.25 | 17.85 | 17.86 | 30,879,132 | -0.15(-0.82%) |
Jun 27, 2022 | 18.16 | 18.23 | 17.91 | 18.01 | 37,317,352 | -0.18(-1.00%) |
Jun 24, 2022 | 17.94 | 18.25 | 17.77 | 18.19 | 54,975,468 | +0.33(+1.84%) |
Jun 23, 2022 | 17.70 | 18.01 | 17.40 | 17.86 | 59,671,588 | +0.25(+1.43%) |
Jun 22, 2022 | 17.20 | 17.81 | 17.18 | 17.61 | 53,788,316 | +0.31(+1.80%) |
Jun 21, 2022 | 17.03 | 17.38 | 16.87 | 17.30 | 56,956,976 | +0.50(+2.99%) |
Jun 17, 2022 | 16.59 | 16.83 | 16.47 | 16.79 | 112,676,656 | +0.36(+2.22%) |
Jun 16, 2022 | 16.71 | 16.72 | 16.18 | 16.43 | 78,343,992 | -0.42(-2.47%) |
Jun 15, 2022 | 16.99 | 17.08 | 16.62 | 16.85 | 44,932,176 | -0.01(-0.05%) |
Jun 14, 2022 | 17.23 | 17.30 | 16.73 | 16.86 | 49,198,440 | -0.27(-1.57%) |
Jun 13, 2022 | 17.68 | 17.76 | 17.05 | 17.12 | 64,865,136 | -0.81(-4.49%) |
Jun 10, 2022 | 17.92 | 18.07 | 17.88 | 17.93 | 38,754,028 | -0.16(-0.91%) |
Jun 09, 2022 | 18.22 | 18.34 | 18.09 | 18.09 | 28,779,980 | -0.15(-0.81%) |
Jun 08, 2022 | 18.28 | 18.37 | 18.19 | 18.24 | 23,920,614 | -0.08(-0.43%) |
Jun 07, 2022 | 18.11 | 18.36 | 18.00 | 18.32 | 28,819,388 | +0.17(+0.95%) |
Jun 06, 2022 | 18.13 | 18.24 | 18.05 | 18.15 | 25,387,540 | +0.03(+0.19%) |
Jun 03, 2022 | 18.25 | 18.33 | 18.03 | 18.11 | 32,075,836 | -0.25(-1.37%) |
Jun 02, 2022 | 18.42 | 18.42 | 18.15 | 18.36 | 31,246,170 | -0.03(-0.14%) |