Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.38 | 16.40 | 15.87 | 16.05 | 14,278,611 | -0.45(-2.75%) |
Aug 30, 2022 | 16.94 | 16.95 | 16.17 | 16.50 | 12,850,149 | -0.23(-1.38%) |
Aug 29, 2022 | 16.88 | 17.09 | 16.60 | 16.73 | 12,331,303 | -0.39(-2.27%) |
Aug 26, 2022 | 17.72 | 17.92 | 17.10 | 17.12 | 14,470,260 | -0.54(-3.04%) |
Aug 25, 2022 | 16.97 | 17.93 | 16.85 | 17.66 | 12,808,187 | +0.47(+2.75%) |
Aug 24, 2022 | 17.40 | 17.62 | 17.12 | 17.19 | 17,287,378 | -0.70(-3.94%) |
Aug 23, 2022 | 17.59 | 18.76 | 17.55 | 17.89 | 31,690,698 | +0.65(+3.76%) |
Aug 22, 2022 | 17.58 | 17.58 | 17.07 | 17.24 | 16,368,513 | -0.73(-4.07%) |
Aug 19, 2022 | 18.47 | 18.63 | 17.84 | 17.97 | 11,733,863 | -0.85(-4.53%) |
Aug 18, 2022 | 18.66 | 18.90 | 18.30 | 18.83 | 12,267,183 | -0.10(-0.54%) |
Aug 17, 2022 | 19.05 | 19.64 | 18.82 | 18.93 | 14,272,918 | -0.63(-3.22%) |
Aug 16, 2022 | 19.09 | 20.13 | 18.79 | 19.56 | 18,350,376 | +1.07(+5.76%) |
Aug 15, 2022 | 18.33 | 18.53 | 18.14 | 18.49 | 9,294,967 | +0.00(+0.00%) |
Aug 12, 2022 | 18.22 | 18.52 | 17.96 | 18.49 | 9,565,461 | +0.40(+2.20%) |
Aug 11, 2022 | 17.73 | 18.31 | 17.67 | 18.09 | 16,830,916 | +1.14(+6.72%) |
Aug 10, 2022 | 16.87 | 17.46 | 16.76 | 16.96 | 13,283,786 | +0.71(+4.39%) |
Aug 09, 2022 | 17.23 | 17.23 | 16.12 | 16.24 | 12,377,804 | -1.16(-6.66%) |
Aug 08, 2022 | 16.74 | 17.74 | 16.74 | 17.40 | 11,950,289 | +0.87(+5.27%) |
Aug 05, 2022 | 16.17 | 16.71 | 16.03 | 16.53 | 9,446,501 | +0.16(+0.96%) |
Aug 04, 2022 | 16.60 | 16.70 | 16.32 | 16.37 | 9,062,433 | -0.42(-2.48%) |
Aug 03, 2022 | 16.25 | 16.84 | 16.21 | 16.79 | 9,672,037 | +0.84(+5.29%) |
Aug 02, 2022 | 16.40 | 16.40 | 15.87 | 15.95 | 9,777,125 | -0.57(-3.48%) |
Aug 01, 2022 | 16.27 | 16.57 | 16.00 | 16.52 | 8,609,486 | +0.17(+1.02%) |
Jul 29, 2022 | 16.25 | 16.39 | 15.94 | 16.35 | 9,803,331 | +0.19(+1.15%) |
Jul 28, 2022 | 16.08 | 16.38 | 15.67 | 16.17 | 9,984,762 | +0.00(+0.00%) |
Jul 27, 2022 | 15.82 | 16.20 | 15.44 | 16.17 | 10,611,573 | +0.61(+3.93%) |
Jul 26, 2022 | 15.98 | 16.21 | 15.50 | 15.56 | 13,512,591 | -1.21(-7.24%) |
Jul 25, 2022 | 17.08 | 17.21 | 16.50 | 16.77 | 7,549,786 | -0.18(-1.04%) |
Jul 22, 2022 | 17.37 | 17.76 | 16.76 | 16.95 | 9,608,355 | -0.33(-1.93%) |
Jul 21, 2022 | 17.08 | 17.33 | 16.82 | 17.28 | 9,346,084 | +0.08(+0.48%) |
Jul 20, 2022 | 16.63 | 17.26 | 16.34 | 17.20 | 12,060,612 | +0.37(+2.20%) |
Jul 19, 2022 | 16.38 | 17.24 | 16.38 | 16.83 | 13,152,770 | +0.69(+4.31%) |
Jul 18, 2022 | 15.66 | 16.54 | 15.66 | 16.13 | 11,672,460 | +0.74(+4.82%) |
Jul 15, 2022 | 15.36 | 15.58 | 15.09 | 15.39 | 8,865,336 | +0.32(+2.15%) |
Jul 14, 2022 | 15.28 | 15.32 | 14.69 | 15.06 | 12,911,902 | -0.48(-3.10%) |
Jul 13, 2022 | 15.44 | 15.87 | 15.24 | 15.55 | 13,415,094 | -0.11(-0.71%) |
Jul 12, 2022 | 15.71 | 16.25 | 15.45 | 15.66 | 12,980,248 | -0.16(-1.00%) |
Jul 11, 2022 | 16.54 | 16.78 | 15.79 | 15.82 | 12,502,206 | -0.79(-4.74%) |
Jul 08, 2022 | 16.69 | 16.77 | 16.17 | 16.60 | 10,566,785 | -0.02(-0.11%) |
Jul 07, 2022 | 16.26 | 16.84 | 16.14 | 16.62 | 14,962,198 | +0.35(+2.16%) |
Jul 06, 2022 | 17.18 | 17.19 | 16.08 | 16.27 | 13,695,428 | -1.15(-6.60%) |
Jul 05, 2022 | 16.52 | 17.51 | 16.20 | 17.42 | 15,669,771 | +0.77(+4.62%) |
Jul 01, 2022 | 16.32 | 16.81 | 15.95 | 16.65 | 13,854,862 | -0.32(-1.91%) |
Jun 30, 2022 | 17.00 | 17.23 | 16.60 | 16.97 | 12,103,784 | -0.47(-2.71%) |
Jun 29, 2022 | 17.78 | 17.83 | 17.23 | 17.45 | 10,730,391 | -0.51(-2.84%) |
Jun 28, 2022 | 18.93 | 18.99 | 17.84 | 17.96 | 10,001,676 | -0.76(-4.06%) |
Jun 27, 2022 | 19.55 | 19.68 | 18.62 | 18.72 | 12,774,329 | -0.70(-3.63%) |
Jun 24, 2022 | 17.71 | 19.50 | 17.69 | 19.42 | 54,997,832 | +1.75(+9.91%) |
Jun 23, 2022 | 17.98 | 18.12 | 17.19 | 17.67 | 14,071,340 | -0.44(-2.41%) |
Jun 22, 2022 | 18.17 | 18.47 | 17.81 | 18.10 | 13,893,730 | -0.36(-1.96%) |
Jun 21, 2022 | 18.69 | 18.84 | 18.07 | 18.47 | 14,547,385 | +0.06(+0.30%) |
Jun 17, 2022 | 18.42 | 18.77 | 18.13 | 18.41 | 14,797,813 | +0.06(+0.30%) |
Jun 16, 2022 | 19.44 | 19.48 | 18.12 | 18.35 | 13,490,622 | -1.95(-9.63%) |
Jun 15, 2022 | 20.21 | 20.95 | 19.98 | 20.31 | 14,623,120 | +0.11(+0.55%) |
Jun 14, 2022 | 19.67 | 20.36 | 19.57 | 20.20 | 10,005,175 | +0.68(+3.50%) |
Jun 13, 2022 | 20.37 | 20.68 | 19.01 | 19.51 | 15,296,105 | -1.67(-7.90%) |
Jun 10, 2022 | 21.55 | 21.93 | 21.14 | 21.19 | 10,992,406 | -0.85(-3.84%) |
Jun 09, 2022 | 22.19 | 22.42 | 21.92 | 22.03 | 9,981,034 | -0.26(-1.16%) |
Jun 08, 2022 | 22.41 | 22.59 | 22.05 | 22.29 | 9,764,500 | -0.20(-0.90%) |
Jun 07, 2022 | 21.90 | 22.88 | 21.82 | 22.49 | 16,723,080 | +0.26(+1.16%) |
Jun 06, 2022 | 21.99 | 22.32 | 21.60 | 22.24 | 11,219,639 | +0.33(+1.51%) |
Jun 03, 2022 | 21.90 | 22.32 | 21.74 | 21.91 | 11,540,013 | +0.01(+0.04%) |
Jun 02, 2022 | 21.70 | 22.10 | 21.49 | 21.90 | 10,900,127 | +0.44(+2.06%) |