Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.06 | 17.08 | 16.50 | 16.53 | 3,091,189 | -0.53(-3.13%) |
Aug 30, 2022 | 17.31 | 17.35 | 17.06 | 17.07 | 1,077,394 | -0.21(-1.24%) |
Aug 29, 2022 | 17.38 | 17.63 | 17.27 | 17.28 | 1,257,140 | -0.25(-1.44%) |
Aug 26, 2022 | 18.04 | 18.04 | 17.43 | 17.53 | 1,450,826 | -0.47(-2.59%) |
Aug 25, 2022 | 17.99 | 18.04 | 17.79 | 18.00 | 1,322,383 | +0.25(+1.42%) |
Aug 24, 2022 | 17.76 | 17.89 | 17.68 | 17.75 | 1,052,588 | -0.11(-0.64%) |
Aug 23, 2022 | 18.10 | 18.21 | 17.75 | 17.86 | 1,580,674 | -0.26(-1.42%) |
Aug 22, 2022 | 18.13 | 18.34 | 18.03 | 18.12 | 1,317,375 | -0.08(-0.42%) |
Aug 19, 2022 | 17.88 | 18.19 | 17.88 | 18.19 | 1,232,667 | +0.16(+0.90%) |
Aug 18, 2022 | 18.30 | 18.38 | 17.88 | 18.03 | 1,085,164 | -0.38(-2.06%) |
Aug 17, 2022 | 18.51 | 18.72 | 18.29 | 18.41 | 1,351,966 | -0.28(-1.52%) |
Aug 16, 2022 | 18.28 | 18.70 | 18.24 | 18.70 | 1,366,807 | +0.35(+1.92%) |
Aug 15, 2022 | 18.34 | 18.41 | 18.20 | 18.35 | 1,168,036 | -0.07(-0.36%) |
Aug 12, 2022 | 18.25 | 18.47 | 18.22 | 18.41 | 1,675,612 | +0.16(+0.88%) |
Aug 11, 2022 | 17.98 | 18.38 | 17.83 | 18.25 | 1,979,118 | +0.37(+2.07%) |
Aug 10, 2022 | 17.95 | 18.24 | 17.76 | 17.88 | 1,721,357 | +0.23(+1.29%) |
Aug 09, 2022 | 17.58 | 17.89 | 17.56 | 17.65 | 1,806,562 | +0.21(+1.20%) |
Aug 08, 2022 | 17.19 | 17.60 | 17.19 | 17.44 | 1,739,606 | +0.24(+1.38%) |
Aug 05, 2022 | 17.37 | 17.37 | 17.07 | 17.21 | 1,309,705 | -0.21(-1.20%) |
Aug 04, 2022 | 17.43 | 17.73 | 17.26 | 17.42 | 3,170,223 | +0.24(+1.38%) |
Aug 03, 2022 | 16.90 | 17.23 | 16.82 | 17.18 | 2,177,364 | +0.24(+1.40%) |
Aug 02, 2022 | 17.77 | 17.77 | 16.91 | 16.94 | 2,397,494 | -0.92(-5.16%) |
Aug 01, 2022 | 17.92 | 18.19 | 17.83 | 17.86 | 1,821,724 | -0.11(-0.63%) |
Jul 29, 2022 | 18.08 | 18.16 | 17.96 | 17.98 | 1,964,232 | -0.02(-0.11%) |
Jul 28, 2022 | 17.36 | 18.10 | 17.36 | 17.99 | 2,199,413 | +0.57(+3.27%) |
Jul 27, 2022 | 17.35 | 17.54 | 17.02 | 17.42 | 1,697,067 | +0.00(+0.00%) |
Jul 26, 2022 | 17.42 | 17.59 | 17.39 | 17.42 | 1,218,178 | -0.15(-0.86%) |
Jul 25, 2022 | 17.80 | 17.95 | 17.56 | 17.58 | 1,691,083 | -0.16(-0.91%) |
Jul 22, 2022 | 17.55 | 17.81 | 17.51 | 17.74 | 1,402,201 | +0.16(+0.92%) |
Jul 21, 2022 | 17.51 | 17.60 | 17.26 | 17.58 | 1,486,793 | +0.07(+0.38%) |
Jul 20, 2022 | 18.10 | 18.11 | 17.49 | 17.51 | 1,746,736 | -0.51(-2.85%) |
Jul 19, 2022 | 17.98 | 18.07 | 17.77 | 18.02 | 1,714,294 | +0.19(+1.06%) |
Jul 18, 2022 | 17.91 | 18.09 | 17.75 | 17.83 | 1,187,454 | +0.09(+0.48%) |
Jul 15, 2022 | 17.53 | 17.83 | 17.42 | 17.75 | 3,453,857 | +0.25(+1.41%) |
Jul 14, 2022 | 17.93 | 17.99 | 17.43 | 17.50 | 2,728,850 | -0.63(-3.46%) |
Jul 13, 2022 | 18.61 | 18.71 | 17.70 | 18.13 | 4,031,278 | -0.74(-3.93%) |
Jul 12, 2022 | 18.70 | 18.89 | 18.57 | 18.87 | 2,160,830 | +0.13(+0.71%) |
Jul 11, 2022 | 18.60 | 18.86 | 18.52 | 18.74 | 1,184,794 | +0.01(+0.05%) |
Jul 08, 2022 | 18.55 | 18.85 | 18.52 | 18.73 | 1,456,278 | +0.11(+0.61%) |
Jul 07, 2022 | 19.26 | 19.39 | 18.57 | 18.61 | 7,286,911 | -0.58(-3.02%) |
Jul 06, 2022 | 19.14 | 19.29 | 18.95 | 19.19 | 1,262,346 | +0.06(+0.30%) |
Jul 05, 2022 | 19.10 | 19.26 | 18.78 | 19.13 | 1,478,428 | -0.35(-1.80%) |
Jul 01, 2022 | 19.40 | 19.51 | 19.05 | 19.49 | 1,440,373 | +0.09(+0.44%) |
Jun 30, 2022 | 19.11 | 19.57 | 19.04 | 19.40 | 2,003,102 | +0.12(+0.64%) |
Jun 29, 2022 | 19.25 | 19.55 | 19.13 | 19.28 | 1,395,781 | -0.07(-0.34%) |
Jun 28, 2022 | 19.46 | 19.59 | 19.30 | 19.34 | 1,623,532 | +0.00(+0.00%) |
Jun 27, 2022 | 19.41 | 19.60 | 19.25 | 19.34 | 1,651,699 | -0.15(-0.78%) |
Jun 24, 2022 | 18.68 | 19.57 | 18.59 | 19.49 | 3,019,147 | +0.93(+5.01%) |
Jun 23, 2022 | 18.76 | 18.86 | 18.55 | 18.56 | 1,286,269 | -0.05(-0.26%) |
Jun 22, 2022 | 18.53 | 18.77 | 18.49 | 18.61 | 1,307,121 | -0.12(-0.66%) |
Jun 21, 2022 | 18.47 | 18.92 | 18.47 | 18.74 | 1,478,651 | +0.33(+1.81%) |
Jun 17, 2022 | 18.28 | 18.62 | 18.18 | 18.40 | 3,069,910 | +0.12(+0.68%) |
Jun 16, 2022 | 18.05 | 18.35 | 17.93 | 18.28 | 3,416,129 | -0.20(-1.08%) |
Jun 15, 2022 | 18.45 | 18.72 | 18.16 | 18.48 | 2,615,104 | +0.18(+0.99%) |
Jun 14, 2022 | 18.11 | 18.36 | 18.04 | 18.30 | 2,754,097 | +0.13(+0.73%) |
Jun 13, 2022 | 18.12 | 18.33 | 18.01 | 18.17 | 2,822,421 | -0.29(-1.59%) |
Jun 10, 2022 | 18.39 | 18.64 | 18.29 | 18.46 | 1,613,403 | -0.25(-1.32%) |
Jun 09, 2022 | 18.90 | 19.05 | 18.70 | 18.71 | 1,722,041 | -0.33(-1.75%) |
Jun 08, 2022 | 19.13 | 19.24 | 18.92 | 19.04 | 1,281,428 | -0.19(-0.99%) |
Jun 07, 2022 | 19.29 | 19.35 | 18.81 | 19.23 | 1,982,456 | -0.13(-0.69%) |
Jun 06, 2022 | 19.88 | 19.92 | 19.30 | 19.36 | 1,730,284 | -0.43(-2.16%) |
Jun 03, 2022 | 19.99 | 20.10 | 19.63 | 19.79 | 1,785,853 | -0.26(-1.28%) |
Jun 02, 2022 | 20.21 | 20.30 | 19.80 | 20.05 | 2,434,482 | -0.13(-0.66%) |