Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.32 | 15.52 | 14.96 | 15.34 | 13,907,114 | +0.19(+1.25%) |
Aug 30, 2022 | 15.80 | 15.85 | 14.89 | 15.15 | 27,287,320 | -1.02(-6.31%) |
Aug 29, 2022 | 16.09 | 16.45 | 15.86 | 16.17 | 8,362,763 | -0.07(-0.43%) |
Aug 26, 2022 | 17.10 | 17.28 | 16.21 | 16.24 | 13,160,679 | -0.74(-4.36%) |
Aug 25, 2022 | 16.70 | 17.23 | 16.58 | 16.98 | 10,472,879 | +0.54(+3.28%) |
Aug 24, 2022 | 16.25 | 16.84 | 15.96 | 16.44 | 11,922,130 | +0.46(+2.88%) |
Aug 23, 2022 | 16.26 | 16.44 | 15.95 | 15.98 | 11,629,925 | -0.12(-0.75%) |
Aug 22, 2022 | 16.77 | 16.77 | 16.03 | 16.10 | 15,350,242 | -0.65(-3.88%) |
Aug 19, 2022 | 17.98 | 17.99 | 16.69 | 16.75 | 26,005,898 | -1.48(-8.12%) |
Aug 18, 2022 | 18.58 | 18.60 | 18.01 | 18.23 | 10,212,557 | -0.23(-1.25%) |
Aug 17, 2022 | 18.66 | 18.79 | 18.15 | 18.46 | 11,008,995 | -0.47(-2.48%) |
Aug 16, 2022 | 18.62 | 19.16 | 18.18 | 18.93 | 13,020,777 | +0.17(+0.91%) |
Aug 15, 2022 | 18.36 | 19.08 | 18.31 | 18.76 | 10,479,385 | +0.10(+0.54%) |
Aug 12, 2022 | 18.25 | 18.71 | 17.83 | 18.66 | 13,906,259 | +0.57(+3.15%) |
Aug 11, 2022 | 18.39 | 18.92 | 18.02 | 18.09 | 19,644,330 | -0.13(-0.71%) |
Aug 10, 2022 | 18.07 | 18.34 | 17.51 | 18.22 | 19,005,944 | +0.76(+4.35%) |
Aug 09, 2022 | 18.52 | 18.53 | 17.12 | 17.46 | 23,934,658 | -1.26(-6.73%) |
Aug 08, 2022 | 18.18 | 19.71 | 18.07 | 18.72 | 21,670,550 | +0.67(+3.71%) |
Aug 05, 2022 | 18.40 | 18.60 | 17.92 | 18.05 | 16,542,678 | -0.51(-2.75%) |
Aug 04, 2022 | 18.04 | 18.86 | 18.00 | 18.56 | 37,304,464 | -2.00(-9.73%) |
Aug 03, 2022 | 19.82 | 20.62 | 19.53 | 20.56 | 29,040,064 | +0.83(+4.21%) |
Aug 02, 2022 | 18.22 | 19.99 | 17.82 | 19.73 | 20,550,504 | +1.20(+6.48%) |
Aug 01, 2022 | 18.21 | 18.69 | 17.77 | 18.53 | 15,488,101 | +0.28(+1.53%) |
Jul 29, 2022 | 18.00 | 18.29 | 17.88 | 18.25 | 16,504,047 | +0.01(+0.05%) |
Jul 28, 2022 | 18.74 | 19.02 | 17.77 | 18.24 | 16,822,368 | -0.19(-1.03%) |
Jul 27, 2022 | 18.44 | 18.59 | 17.87 | 18.43 | 15,536,699 | +0.34(+1.88%) |
Jul 26, 2022 | 18.48 | 18.57 | 17.89 | 18.09 | 11,081,722 | -0.65(-3.47%) |
Jul 25, 2022 | 19.78 | 19.87 | 18.64 | 18.74 | 11,611,894 | -0.94(-4.78%) |
Jul 22, 2022 | 21.45 | 21.45 | 19.54 | 19.68 | 14,026,863 | -1.80(-8.38%) |
Jul 21, 2022 | 21.14 | 21.78 | 20.78 | 21.48 | 15,835,496 | +0.21(+0.99%) |
Jul 20, 2022 | 20.36 | 21.34 | 20.36 | 21.27 | 15,230,231 | +0.89(+4.37%) |
Jul 19, 2022 | 20.49 | 20.55 | 19.86 | 20.38 | 11,262,780 | +0.42(+2.10%) |
Jul 18, 2022 | 20.07 | 21.08 | 19.86 | 19.96 | 17,263,394 | +0.28(+1.42%) |
Jul 15, 2022 | 20.12 | 20.29 | 19.21 | 19.68 | 13,949,609 | -0.43(-2.14%) |
Jul 14, 2022 | 19.44 | 20.15 | 18.96 | 20.11 | 12,931,540 | +0.60(+3.08%) |
Jul 13, 2022 | 18.65 | 19.75 | 18.59 | 19.51 | 12,265,490 | +0.18(+0.93%) |
Jul 12, 2022 | 18.74 | 19.46 | 18.25 | 19.33 | 12,423,053 | +0.80(+4.32%) |
Jul 11, 2022 | 19.92 | 20.02 | 18.50 | 18.53 | 11,677,491 | -1.46(-7.30%) |
Jul 08, 2022 | 19.44 | 20.61 | 19.33 | 19.99 | 24,362,182 | +0.18(+0.91%) |
Jul 07, 2022 | 18.29 | 19.88 | 18.06 | 19.81 | 19,494,520 | +1.59(+8.73%) |
Jul 06, 2022 | 17.35 | 18.51 | 17.31 | 18.22 | 21,374,848 | +0.99(+5.75%) |
Jul 05, 2022 | 16.78 | 17.24 | 16.35 | 17.23 | 14,883,469 | +0.23(+1.35%) |
Jul 01, 2022 | 17.06 | 17.52 | 16.43 | 17.00 | 14,083,110 | -0.16(-0.93%) |
Jun 30, 2022 | 17.24 | 17.66 | 16.55 | 17.16 | 13,181,634 | -0.14(-0.81%) |
Jun 29, 2022 | 17.69 | 17.93 | 17.20 | 17.30 | 10,898,645 | -0.64(-3.57%) |
Jun 28, 2022 | 18.25 | 18.76 | 17.85 | 17.94 | 11,472,419 | -0.45(-2.45%) |
Jun 27, 2022 | 19.01 | 19.34 | 17.94 | 18.39 | 16,878,124 | -0.82(-4.27%) |
Jun 24, 2022 | 19.59 | 19.87 | 18.77 | 19.21 | 50,116,984 | -0.09(-0.47%) |
Jun 23, 2022 | 18.11 | 19.65 | 17.99 | 19.30 | 24,140,992 | +1.27(+7.04%) |
Jun 22, 2022 | 17.66 | 18.58 | 17.48 | 18.03 | 14,488,670 | +0.13(+0.73%) |
Jun 21, 2022 | 17.16 | 18.68 | 17.15 | 17.90 | 21,746,160 | +1.27(+7.64%) |
Jun 17, 2022 | 15.99 | 16.81 | 15.61 | 16.63 | 24,136,112 | +1.08(+6.95%) |
Jun 16, 2022 | 16.85 | 17.00 | 15.30 | 15.55 | 19,032,082 | -1.97(-11.24%) |
Jun 15, 2022 | 16.30 | 17.66 | 16.22 | 17.52 | 17,905,952 | +0.92(+5.54%) |
Jun 14, 2022 | 16.50 | 16.95 | 15.80 | 16.60 | 15,703,239 | +0.29(+1.78%) |
Jun 13, 2022 | 17.01 | 17.19 | 16.16 | 16.31 | 18,547,472 | -1.71(-9.49%) |
Jun 10, 2022 | 18.52 | 19.14 | 18.00 | 18.02 | 14,394,974 | -0.86(-4.56%) |
Jun 09, 2022 | 19.34 | 19.66 | 18.80 | 18.88 | 16,003,112 | -0.71(-3.62%) |
Jun 08, 2022 | 19.01 | 20.11 | 18.97 | 19.59 | 15,611,909 | +0.63(+3.32%) |
Jun 07, 2022 | 18.92 | 19.39 | 18.64 | 18.96 | 12,587,043 | -0.18(-0.94%) |
Jun 06, 2022 | 19.04 | 19.98 | 18.79 | 19.14 | 15,906,375 | +0.47(+2.52%) |
Jun 03, 2022 | 19.24 | 19.38 | 18.32 | 18.67 | 18,144,896 | -1.29(-6.46%) |
Jun 02, 2022 | 19.31 | 20.15 | 18.90 | 19.96 | 15,608,381 | +0.46(+2.36%) |