Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.79 | 17.86 | 17.62 | 17.62 | 7,705,640 | -0.13(-0.71%) |
Aug 30, 2022 | 18.08 | 18.08 | 17.68 | 17.75 | 6,509,295 | +0.04(+0.22%) |
Aug 29, 2022 | 17.69 | 17.78 | 17.60 | 17.71 | 5,757,220 | -0.24(-1.34%) |
Aug 26, 2022 | 18.45 | 18.50 | 17.93 | 17.95 | 5,931,098 | -0.52(-2.82%) |
Aug 25, 2022 | 18.42 | 18.49 | 18.31 | 18.47 | 3,965,812 | -0.07(-0.36%) |
Aug 24, 2022 | 18.53 | 18.67 | 18.49 | 18.53 | 5,742,042 | +0.00(+0.00%) |
Aug 23, 2022 | 18.70 | 18.73 | 18.53 | 18.53 | 6,926,328 | -0.26(-1.38%) |
Aug 22, 2022 | 18.76 | 18.89 | 18.73 | 18.79 | 9,615,891 | -0.25(-1.31%) |
Aug 19, 2022 | 19.30 | 19.30 | 19.02 | 19.05 | 2,979,201 | -0.18(-0.95%) |
Aug 18, 2022 | 19.15 | 19.31 | 19.15 | 19.23 | 5,578,155 | -0.12(-0.60%) |
Aug 17, 2022 | 19.33 | 19.43 | 19.16 | 19.34 | 10,976,690 | -0.06(-0.30%) |
Aug 16, 2022 | 19.31 | 19.41 | 19.24 | 19.40 | 7,803,164 | +0.04(+0.20%) |
Aug 15, 2022 | 19.28 | 19.40 | 19.28 | 19.36 | 3,102,705 | +0.00(+0.00%) |
Aug 12, 2022 | 19.31 | 19.39 | 19.21 | 19.36 | 5,029,646 | -0.04(-0.20%) |
Aug 11, 2022 | 19.54 | 19.66 | 19.35 | 19.40 | 7,734,184 | -0.22(-1.13%) |
Aug 10, 2022 | 19.69 | 19.83 | 19.56 | 19.62 | 6,052,995 | +0.19(+0.99%) |
Aug 09, 2022 | 19.43 | 19.51 | 19.38 | 19.43 | 5,338,358 | -0.09(-0.44%) |
Aug 08, 2022 | 19.56 | 19.62 | 19.45 | 19.52 | 10,097,657 | -0.04(-0.20%) |
Aug 05, 2022 | 19.35 | 19.56 | 19.28 | 19.56 | 6,013,430 | +0.15(+0.79%) |
Aug 04, 2022 | 19.42 | 19.52 | 19.33 | 19.40 | 8,813,929 | +0.05(+0.25%) |
Aug 03, 2022 | 19.03 | 19.35 | 18.99 | 19.35 | 7,622,258 | +0.59(+3.13%) |
Aug 02, 2022 | 18.76 | 18.89 | 18.72 | 18.77 | 6,868,168 | -0.13(-0.66%) |
Aug 01, 2022 | 18.64 | 18.89 | 18.63 | 18.89 | 8,798,482 | +0.13(+0.67%) |
Jul 29, 2022 | 18.65 | 18.87 | 18.60 | 18.77 | 7,500,632 | +0.33(+1.78%) |
Jul 28, 2022 | 18.16 | 18.46 | 18.08 | 18.44 | 10,033,086 | +0.42(+2.35%) |
Jul 27, 2022 | 17.56 | 18.09 | 17.52 | 18.02 | 10,149,703 | +0.77(+4.47%) |
Jul 26, 2022 | 17.42 | 17.42 | 17.18 | 17.24 | 13,543,235 | -0.63(-3.50%) |
Jul 25, 2022 | 18.01 | 18.04 | 17.57 | 17.87 | 15,731,071 | -0.31(-1.69%) |
Jul 22, 2022 | 18.19 | 18.35 | 18.10 | 18.18 | 10,318,510 | -0.32(-1.72%) |
Jul 21, 2022 | 18.39 | 18.56 | 18.24 | 18.50 | 16,164,057 | +0.47(+2.62%) |
Jul 20, 2022 | 18.08 | 18.16 | 17.92 | 18.02 | 13,949,690 | +0.01(+0.05%) |
Jul 19, 2022 | 17.91 | 18.08 | 17.85 | 18.02 | 5,241,117 | +0.26(+1.46%) |
Jul 18, 2022 | 17.89 | 18.04 | 17.71 | 17.75 | 7,785,717 | +0.26(+1.49%) |
Jul 15, 2022 | 17.45 | 17.53 | 17.28 | 17.50 | 5,033,899 | +0.26(+1.51%) |
Jul 14, 2022 | 17.14 | 17.28 | 16.98 | 17.24 | 7,040,352 | -0.20(-1.16%) |
Jul 13, 2022 | 17.37 | 17.59 | 17.31 | 17.44 | 8,933,701 | -0.10(-0.55%) |
Jul 12, 2022 | 17.51 | 17.69 | 17.44 | 17.53 | 12,944,005 | -0.24(-1.35%) |
Jul 11, 2022 | 17.81 | 17.90 | 17.55 | 17.77 | 8,213,938 | -0.58(-3.15%) |
Jul 08, 2022 | 18.34 | 18.44 | 18.06 | 18.35 | 16,446,128 | -0.10(-0.52%) |
Jul 07, 2022 | 18.28 | 18.47 | 18.20 | 18.45 | 10,048,918 | +0.22(+1.22%) |
Jul 06, 2022 | 18.01 | 18.31 | 18.00 | 18.23 | 9,202,016 | +0.25(+1.39%) |
Jul 05, 2022 | 17.82 | 18.00 | 17.68 | 17.98 | 10,661,344 | -0.17(-0.95%) |
Jul 01, 2022 | 17.91 | 18.21 | 17.81 | 18.15 | 9,416,700 | +0.33(+1.84%) |
Jun 30, 2022 | 17.72 | 17.88 | 17.66 | 17.82 | 10,776,993 | -0.10(-0.54%) |
Jun 29, 2022 | 17.69 | 17.98 | 17.60 | 17.92 | 5,324,351 | +0.14(+0.81%) |
Jun 28, 2022 | 18.06 | 18.14 | 17.75 | 17.77 | 5,368,204 | -0.29(-1.60%) |
Jun 27, 2022 | 18.06 | 18.09 | 17.88 | 18.06 | 8,478,730 | +0.09(+0.48%) |
Jun 24, 2022 | 17.69 | 18.01 | 17.63 | 17.98 | 6,814,641 | +0.22(+1.25%) |
Jun 23, 2022 | 17.76 | 17.86 | 17.61 | 17.75 | 12,564,519 | +0.12(+0.65%) |
Jun 22, 2022 | 17.67 | 17.79 | 17.51 | 17.64 | 13,206,432 | -0.43(-2.40%) |
Jun 21, 2022 | 17.83 | 18.25 | 17.77 | 18.07 | 15,616,103 | +0.97(+5.69%) |
Jun 17, 2022 | 16.87 | 17.28 | 16.87 | 17.10 | 13,752,821 | +0.09(+0.51%) |
Jun 16, 2022 | 17.10 | 17.13 | 16.94 | 17.01 | 6,034,672 | -0.60(-3.39%) |
Jun 15, 2022 | 17.39 | 17.64 | 17.23 | 17.61 | 17,175,172 | +0.05(+0.27%) |
Jun 14, 2022 | 17.34 | 17.63 | 17.33 | 17.56 | 12,014,113 | +0.38(+2.19%) |
Jun 13, 2022 | 17.24 | 17.37 | 17.10 | 17.19 | 9,903,583 | -0.46(-2.62%) |
Jun 10, 2022 | 17.93 | 17.93 | 17.53 | 17.65 | 9,125,981 | -0.53(-2.91%) |
Jun 09, 2022 | 18.46 | 18.57 | 18.18 | 18.18 | 6,188,098 | -0.27(-1.46%) |
Jun 08, 2022 | 18.57 | 18.59 | 18.44 | 18.45 | 3,314,659 | -0.21(-1.14%) |
Jun 07, 2022 | 18.44 | 18.67 | 18.33 | 18.66 | 11,451,841 | -0.05(-0.26%) |
Jun 06, 2022 | 18.79 | 18.91 | 18.67 | 18.71 | 4,068,485 | +0.05(+0.26%) |
Jun 03, 2022 | 18.68 | 18.87 | 18.62 | 18.66 | 9,384,554 | -0.13(-0.67%) |
Jun 02, 2022 | 18.53 | 18.79 | 18.53 | 18.79 | 9,760,274 | +0.46(+2.52%) |