Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.06 | 16.35 | 15.92 | 16.15 | 19,971,886 | -0.14(-0.87%) |
Aug 30, 2022 | 16.52 | 16.52 | 16.24 | 16.29 | 14,919,418 | -0.41(-2.43%) |
Aug 29, 2022 | 16.71 | 16.88 | 16.60 | 16.70 | 10,252,622 | -0.04(-0.26%) |
Aug 26, 2022 | 17.04 | 17.04 | 16.69 | 16.74 | 15,357,947 | -0.24(-1.40%) |
Aug 25, 2022 | 17.00 | 17.02 | 16.83 | 16.98 | 13,453,836 | +0.05(+0.31%) |
Aug 24, 2022 | 16.67 | 16.96 | 16.61 | 16.93 | 15,713,026 | +0.27(+1.64%) |
Aug 23, 2022 | 16.56 | 16.74 | 16.52 | 16.66 | 14,764,535 | +0.29(+1.78%) |
Aug 22, 2022 | 16.46 | 16.52 | 16.26 | 16.37 | 15,681,318 | -0.14(-0.85%) |
Aug 19, 2022 | 16.59 | 16.67 | 16.43 | 16.51 | 16,068,920 | -0.19(-1.11%) |
Aug 18, 2022 | 16.49 | 16.71 | 16.48 | 16.69 | 14,450,467 | +0.32(+1.94%) |
Aug 17, 2022 | 16.38 | 16.50 | 16.26 | 16.37 | 10,627,530 | -0.07(-0.43%) |
Aug 16, 2022 | 16.46 | 16.58 | 16.41 | 16.44 | 12,462,251 | +0.07(+0.43%) |
Aug 15, 2022 | 16.14 | 16.40 | 16.00 | 16.37 | 12,234,152 | -0.11(-0.64%) |
Aug 12, 2022 | 16.38 | 16.50 | 16.29 | 16.48 | 12,887,877 | +0.09(+0.54%) |
Aug 11, 2022 | 16.22 | 16.53 | 16.14 | 16.39 | 17,925,014 | +0.40(+2.48%) |
Aug 10, 2022 | 16.01 | 16.09 | 15.85 | 16.00 | 11,860,411 | +0.09(+0.55%) |
Aug 09, 2022 | 15.74 | 15.95 | 15.69 | 15.91 | 13,251,226 | +0.32(+2.04%) |
Aug 08, 2022 | 15.41 | 15.69 | 15.41 | 15.59 | 14,626,051 | +0.19(+1.20%) |
Aug 05, 2022 | 15.08 | 15.42 | 15.04 | 15.40 | 13,748,852 | +0.15(+0.98%) |
Aug 04, 2022 | 15.66 | 15.66 | 15.23 | 15.25 | 16,755,903 | -0.45(-2.86%) |
Aug 03, 2022 | 15.86 | 15.92 | 15.58 | 15.70 | 19,079,580 | -0.02(-0.11%) |
Aug 02, 2022 | 15.79 | 15.87 | 15.55 | 15.72 | 25,277,962 | -0.06(-0.39%) |
Aug 01, 2022 | 15.65 | 15.80 | 15.46 | 15.78 | 16,054,176 | -0.08(-0.50%) |
Jul 29, 2022 | 15.81 | 15.98 | 15.73 | 15.86 | 21,521,246 | +0.20(+1.28%) |
Jul 28, 2022 | 15.74 | 15.78 | 15.39 | 15.66 | 16,884,998 | -0.02(-0.11%) |
Jul 27, 2022 | 15.68 | 15.72 | 15.38 | 15.68 | 15,851,997 | +0.05(+0.33%) |
Jul 26, 2022 | 15.76 | 15.83 | 15.54 | 15.63 | 16,040,667 | -0.02(-0.11%) |
Jul 25, 2022 | 15.50 | 15.65 | 15.37 | 15.64 | 15,152,593 | +0.32(+2.10%) |
Jul 22, 2022 | 15.39 | 15.51 | 15.24 | 15.32 | 16,246,668 | -0.01(-0.06%) |
Jul 21, 2022 | 14.56 | 15.36 | 14.55 | 15.33 | 26,134,132 | +0.30(+1.96%) |
Jul 20, 2022 | 14.98 | 15.14 | 14.83 | 15.04 | 17,227,512 | +0.01(+0.06%) |
Jul 19, 2022 | 14.76 | 15.05 | 14.72 | 15.03 | 14,925,221 | +0.33(+2.24%) |
Jul 18, 2022 | 14.72 | 14.88 | 14.66 | 14.70 | 11,163,865 | +0.15(+1.01%) |
Jul 15, 2022 | 14.61 | 14.68 | 14.37 | 14.55 | 11,567,723 | +0.16(+1.09%) |
Jul 14, 2022 | 14.01 | 14.40 | 13.93 | 14.39 | 18,053,572 | -0.02(-0.12%) |
Jul 13, 2022 | 14.28 | 14.59 | 14.28 | 14.41 | 12,574,574 | -0.04(-0.30%) |
Jul 12, 2022 | 14.33 | 14.54 | 14.27 | 14.46 | 14,757,909 | -0.18(-1.25%) |
Jul 11, 2022 | 14.61 | 14.72 | 14.34 | 14.64 | 14,533,568 | -0.10(-0.65%) |
Jul 08, 2022 | 14.72 | 14.84 | 14.58 | 14.73 | 15,117,045 | +0.07(+0.47%) |
Jul 07, 2022 | 14.46 | 14.74 | 14.41 | 14.66 | 18,031,534 | +0.46(+3.24%) |
Jul 06, 2022 | 14.32 | 14.46 | 13.82 | 14.20 | 22,205,926 | -0.19(-1.33%) |
Jul 05, 2022 | 14.45 | 14.51 | 13.98 | 14.39 | 22,332,546 | -0.35(-2.36%) |
Jul 01, 2022 | 14.63 | 14.79 | 14.32 | 14.74 | 17,835,028 | +0.19(+1.31%) |
Jun 30, 2022 | 14.42 | 14.73 | 14.38 | 14.55 | 22,930,764 | -0.14(-0.95%) |
Jun 29, 2022 | 15.12 | 15.18 | 14.63 | 14.69 | 14,960,649 | -0.24(-1.63%) |
Jun 28, 2022 | 14.92 | 15.16 | 14.79 | 14.93 | 17,144,502 | +0.32(+2.20%) |
Jun 27, 2022 | 14.44 | 14.72 | 14.42 | 14.61 | 17,038,456 | +0.30(+2.12%) |
Jun 24, 2022 | 14.28 | 14.49 | 14.13 | 14.31 | 20,655,004 | +0.21(+1.48%) |
Jun 23, 2022 | 14.27 | 14.32 | 13.87 | 14.10 | 20,898,524 | -0.09(-0.61%) |
Jun 22, 2022 | 14.00 | 14.42 | 13.94 | 14.19 | 21,273,262 | -0.27(-1.86%) |
Jun 21, 2022 | 14.20 | 14.58 | 14.09 | 14.46 | 22,133,558 | +0.52(+3.74%) |
Jun 17, 2022 | 14.41 | 14.48 | 13.70 | 13.93 | 51,158,892 | -0.56(-3.89%) |
Jun 16, 2022 | 14.98 | 15.02 | 14.43 | 14.50 | 26,548,032 | -0.78(-5.11%) |
Jun 15, 2022 | 15.60 | 15.71 | 15.01 | 15.28 | 20,781,282 | -0.25(-1.62%) |
Jun 14, 2022 | 15.97 | 16.03 | 15.35 | 15.53 | 19,660,376 | -0.21(-1.32%) |
Jun 13, 2022 | 16.14 | 16.19 | 15.67 | 15.74 | 19,853,738 | -0.78(-4.73%) |
Jun 10, 2022 | 16.60 | 16.68 | 16.30 | 16.52 | 18,649,186 | -0.23(-1.35%) |
Jun 09, 2022 | 17.14 | 17.17 | 16.73 | 16.75 | 16,161,847 | -0.49(-2.87%) |
Jun 08, 2022 | 17.54 | 17.54 | 17.12 | 17.24 | 11,907,794 | -0.24(-1.39%) |
Jun 07, 2022 | 17.16 | 17.51 | 17.09 | 17.48 | 13,993,399 | +0.30(+1.77%) |
Jun 06, 2022 | 17.40 | 17.45 | 17.15 | 17.18 | 11,621,942 | -0.12(-0.70%) |
Jun 03, 2022 | 17.35 | 17.42 | 17.21 | 17.30 | 9,729,549 | -0.03(-0.15%) |
Jun 02, 2022 | 17.30 | 17.34 | 17.07 | 17.33 | 11,005,152 | -0.05(-0.30%) |