Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.23 | 16.40 | 15.93 | 15.94 | 1,441,224 | -0.29(-1.79%) |
Aug 30, 2022 | 16.48 | 16.52 | 16.17 | 16.23 | 828,079 | -0.16(-0.98%) |
Aug 29, 2022 | 16.14 | 16.64 | 16.00 | 16.39 | 963,653 | +0.05(+0.31%) |
Aug 26, 2022 | 17.16 | 17.22 | 16.32 | 16.34 | 1,387,300 | -0.70(-4.11%) |
Aug 25, 2022 | 16.43 | 17.31 | 16.27 | 17.04 | 2,071,189 | +0.60(+3.65%) |
Aug 24, 2022 | 16.39 | 16.67 | 16.31 | 16.44 | 842,036 | -0.02(-0.12%) |
Aug 23, 2022 | 16.18 | 16.58 | 16.07 | 16.46 | 969,023 | +0.20(+1.23%) |
Aug 22, 2022 | 16.30 | 16.53 | 16.25 | 16.26 | 582,308 | -0.36(-2.17%) |
Aug 19, 2022 | 16.76 | 16.81 | 16.52 | 16.62 | 520,838 | -0.20(-1.19%) |
Aug 18, 2022 | 16.58 | 16.86 | 16.58 | 16.82 | 520,320 | +0.20(+1.20%) |
Aug 17, 2022 | 16.72 | 16.81 | 16.58 | 16.62 | 489,618 | -0.25(-1.48%) |
Aug 16, 2022 | 16.84 | 16.93 | 16.75 | 16.87 | 742,562 | +0.01(+0.06%) |
Aug 15, 2022 | 16.56 | 16.89 | 16.46 | 16.86 | 794,761 | +0.16(+0.96%) |
Aug 12, 2022 | 16.53 | 16.71 | 16.51 | 16.70 | 892,513 | +0.20(+1.21%) |
Aug 11, 2022 | 16.51 | 16.64 | 16.35 | 16.50 | 794,779 | +0.06(+0.36%) |
Aug 10, 2022 | 16.46 | 16.51 | 16.22 | 16.44 | 695,419 | +0.22(+1.36%) |
Aug 09, 2022 | 16.10 | 16.41 | 16.00 | 16.22 | 1,474,228 | +0.09(+0.56%) |
Aug 08, 2022 | 16.56 | 16.67 | 16.07 | 16.13 | 1,178,377 | -0.44(-2.66%) |
Aug 05, 2022 | 17.05 | 17.17 | 16.50 | 16.57 | 2,582,433 | -0.55(-3.21%) |
Aug 04, 2022 | 16.90 | 17.23 | 16.81 | 17.12 | 3,096,353 | +0.53(+3.19%) |
Aug 03, 2022 | 16.57 | 16.61 | 16.37 | 16.59 | 923,985 | +0.24(+1.47%) |
Aug 02, 2022 | 16.31 | 16.50 | 16.18 | 16.35 | 814,949 | -0.01(-0.06%) |
Aug 01, 2022 | 16.45 | 16.69 | 16.24 | 16.36 | 982,605 | -0.13(-0.79%) |
Jul 29, 2022 | 16.35 | 16.60 | 16.35 | 16.49 | 848,193 | +0.12(+0.73%) |
Jul 28, 2022 | 16.03 | 16.50 | 16.00 | 16.37 | 991,745 | +0.27(+1.68%) |
Jul 27, 2022 | 15.96 | 16.29 | 15.83 | 16.10 | 1,258,296 | +0.26(+1.64%) |
Jul 26, 2022 | 16.49 | 16.62 | 15.80 | 15.84 | 1,822,352 | -0.71(-4.29%) |
Jul 25, 2022 | 16.51 | 16.64 | 16.25 | 16.55 | 1,191,810 | +0.06(+0.36%) |
Jul 22, 2022 | 16.90 | 16.95 | 16.47 | 16.49 | 1,245,339 | -0.16(-0.96%) |
Jul 21, 2022 | 16.40 | 16.74 | 16.35 | 16.65 | 1,331,272 | +0.13(+0.79%) |
Jul 20, 2022 | 17.03 | 17.20 | 16.44 | 16.52 | 2,209,971 | -0.45(-2.65%) |
Jul 19, 2022 | 17.00 | 17.15 | 16.57 | 16.97 | 3,183,631 | +0.50(+3.04%) |
Jul 18, 2022 | 16.43 | 16.90 | 16.30 | 16.47 | 3,110,194 | +0.38(+2.36%) |
Jul 15, 2022 | 15.93 | 16.16 | 15.79 | 16.09 | 1,545,800 | +0.44(+2.81%) |
Jul 14, 2022 | 15.22 | 15.82 | 15.08 | 15.65 | 1,034,492 | +0.30(+1.95%) |
Jul 13, 2022 | 15.37 | 15.62 | 14.92 | 15.35 | 1,498,375 | -0.65(-4.06%) |
Jul 12, 2022 | 16.06 | 16.40 | 15.92 | 16.00 | 651,428 | -0.05(-0.31%) |
Jul 11, 2022 | 16.12 | 16.25 | 15.83 | 16.05 | 596,866 | -0.08(-0.50%) |
Jul 08, 2022 | 15.96 | 16.46 | 15.96 | 16.13 | 1,078,763 | +0.13(+0.81%) |
Jul 07, 2022 | 15.94 | 16.13 | 15.86 | 16.00 | 1,189,472 | +0.18(+1.14%) |
Jul 06, 2022 | 16.00 | 16.25 | 15.63 | 15.82 | 943,957 | -0.08(-0.50%) |
Jul 05, 2022 | 15.21 | 15.90 | 15.07 | 15.90 | 953,688 | +0.41(+2.65%) |
Jul 01, 2022 | 15.70 | 15.73 | 15.33 | 15.49 | 1,139,640 | -0.22(-1.40%) |
Jun 30, 2022 | 15.61 | 15.72 | 15.31 | 15.71 | 1,019,655 | -0.08(-0.51%) |
Jun 29, 2022 | 15.65 | 15.81 | 15.48 | 15.79 | 796,649 | +0.00(+0.00%) |
Jun 28, 2022 | 16.14 | 16.27 | 15.77 | 15.79 | 686,733 | -0.31(-1.93%) |
Jun 27, 2022 | 15.90 | 16.34 | 15.69 | 16.10 | 1,185,658 | +0.33(+2.09%) |
Jun 24, 2022 | 15.48 | 15.90 | 15.43 | 15.77 | 3,131,675 | +0.41(+2.67%) |
Jun 23, 2022 | 15.36 | 15.49 | 15.17 | 15.36 | 578,648 | +0.05(+0.33%) |
Jun 22, 2022 | 15.19 | 15.53 | 14.98 | 15.31 | 882,652 | -0.02(-0.13%) |
Jun 21, 2022 | 15.74 | 15.78 | 15.31 | 15.33 | 855,970 | -0.10(-0.65%) |
Jun 17, 2022 | 15.29 | 15.76 | 15.21 | 15.43 | 1,708,378 | +0.33(+2.19%) |
Jun 16, 2022 | 15.43 | 15.75 | 15.07 | 15.10 | 956,576 | -0.62(-3.94%) |
Jun 15, 2022 | 15.66 | 16.01 | 15.50 | 15.72 | 661,761 | +0.19(+1.22%) |
Jun 14, 2022 | 15.85 | 15.85 | 15.26 | 15.53 | 910,976 | -0.17(-1.08%) |
Jun 13, 2022 | 15.40 | 15.88 | 15.40 | 15.70 | 999,080 | -0.15(-0.95%) |
Jun 10, 2022 | 15.99 | 16.15 | 15.62 | 15.85 | 833,311 | -0.40(-2.46%) |
Jun 09, 2022 | 16.27 | 16.44 | 16.16 | 16.25 | 504,255 | -0.17(-1.04%) |
Jun 08, 2022 | 16.45 | 16.56 | 16.38 | 16.42 | 499,884 | -0.08(-0.48%) |
Jun 07, 2022 | 16.35 | 16.68 | 16.11 | 16.50 | 898,126 | -0.02(-0.12%) |
Jun 06, 2022 | 16.56 | 16.73 | 16.25 | 16.52 | 958,307 | +0.02(+0.12%) |
Jun 03, 2022 | 16.39 | 16.53 | 16.18 | 16.50 | 767,246 | -0.03(-0.18%) |
Jun 02, 2022 | 16.08 | 16.53 | 16.08 | 16.53 | 945,415 | +0.44(+2.73%) |