Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.43 | 19.44 | 18.86 | 18.97 | 1,189,724 | -0.29(-1.51%) |
Aug 30, 2022 | 19.60 | 19.81 | 19.15 | 19.26 | 2,174,370 | -0.24(-1.25%) |
Aug 29, 2022 | 19.95 | 19.95 | 19.43 | 19.50 | 1,278,144 | -0.55(-2.76%) |
Aug 26, 2022 | 20.59 | 20.70 | 20.05 | 20.06 | 1,994,730 | -0.58(-2.82%) |
Aug 25, 2022 | 20.54 | 20.84 | 20.45 | 20.64 | 1,115,931 | +0.21(+1.01%) |
Aug 24, 2022 | 20.03 | 20.53 | 19.92 | 20.43 | 1,221,829 | +0.18(+0.88%) |
Aug 23, 2022 | 20.11 | 20.76 | 20.11 | 20.25 | 1,383,927 | +0.27(+1.36%) |
Aug 22, 2022 | 20.02 | 20.21 | 19.90 | 19.98 | 1,783,085 | -0.55(-2.70%) |
Aug 19, 2022 | 21.14 | 21.36 | 20.44 | 20.53 | 1,583,328 | -1.01(-4.70%) |
Aug 18, 2022 | 21.52 | 21.66 | 21.38 | 21.55 | 1,208,738 | -0.01(-0.04%) |
Aug 17, 2022 | 21.73 | 21.91 | 21.35 | 21.56 | 1,587,207 | -0.43(-1.96%) |
Aug 16, 2022 | 21.74 | 22.17 | 21.52 | 21.99 | 1,700,502 | +0.08(+0.34%) |
Aug 15, 2022 | 21.77 | 22.32 | 21.77 | 21.91 | 3,468,596 | +0.00(+0.00%) |
Aug 12, 2022 | 21.92 | 22.11 | 21.71 | 21.91 | 1,312,731 | +0.14(+0.65%) |
Aug 11, 2022 | 21.89 | 22.19 | 21.66 | 21.77 | 2,693,561 | +0.01(+0.04%) |
Aug 10, 2022 | 20.70 | 21.95 | 20.50 | 21.76 | 2,319,759 | +1.61(+8.01%) |
Aug 09, 2022 | 19.78 | 20.29 | 19.61 | 20.15 | 1,446,235 | +0.10(+0.51%) |
Aug 08, 2022 | 19.19 | 20.34 | 19.12 | 20.05 | 1,566,109 | +1.02(+5.34%) |
Aug 05, 2022 | 19.06 | 19.74 | 18.94 | 19.03 | 2,894,247 | -0.38(-1.97%) |
Aug 04, 2022 | 19.60 | 19.97 | 19.30 | 19.41 | 2,782,398 | -0.40(-2.02%) |
Aug 03, 2022 | 19.20 | 20.05 | 19.12 | 19.81 | 2,763,265 | +0.65(+3.40%) |
Aug 02, 2022 | 18.87 | 19.52 | 18.79 | 19.16 | 2,599,293 | +0.07(+0.34%) |
Aug 01, 2022 | 18.84 | 19.42 | 18.82 | 19.10 | 3,106,943 | +0.09(+0.49%) |
Jul 29, 2022 | 18.64 | 19.11 | 18.00 | 19.00 | 3,179,092 | +0.57(+3.08%) |
Jul 28, 2022 | 17.35 | 18.50 | 17.22 | 18.43 | 3,334,013 | +1.14(+6.57%) |
Jul 27, 2022 | 16.92 | 17.38 | 16.76 | 17.30 | 1,140,595 | +0.64(+3.86%) |
Jul 26, 2022 | 16.67 | 16.87 | 16.47 | 16.65 | 1,403,510 | -0.24(-1.43%) |
Jul 25, 2022 | 17.34 | 17.38 | 16.72 | 16.90 | 1,432,464 | -0.32(-1.84%) |
Jul 22, 2022 | 17.18 | 17.55 | 17.04 | 17.21 | 1,254,346 | +0.06(+0.33%) |
Jul 21, 2022 | 17.05 | 17.20 | 16.85 | 17.16 | 1,245,593 | -0.12(-0.70%) |
Jul 20, 2022 | 16.77 | 17.35 | 16.70 | 17.28 | 1,943,099 | +0.51(+3.06%) |
Jul 19, 2022 | 16.31 | 16.98 | 16.31 | 16.77 | 1,247,257 | +0.62(+3.81%) |
Jul 18, 2022 | 16.29 | 16.61 | 16.05 | 16.15 | 1,438,458 | -0.13(-0.80%) |
Jul 15, 2022 | 16.16 | 16.39 | 15.83 | 16.28 | 1,213,981 | +0.50(+3.19%) |
Jul 14, 2022 | 15.67 | 15.94 | 15.47 | 15.78 | 1,234,044 | -0.04(-0.24%) |
Jul 13, 2022 | 15.14 | 15.87 | 15.06 | 15.82 | 1,450,703 | +0.39(+2.54%) |
Jul 12, 2022 | 15.35 | 15.80 | 15.27 | 15.42 | 1,316,010 | +0.06(+0.36%) |
Jul 11, 2022 | 15.38 | 15.66 | 15.24 | 15.37 | 1,037,186 | -0.15(-0.96%) |
Jul 08, 2022 | 15.73 | 16.02 | 15.44 | 15.52 | 1,168,938 | -0.20(-1.25%) |
Jul 07, 2022 | 15.69 | 16.07 | 15.49 | 15.71 | 1,298,045 | +0.19(+1.20%) |
Jul 06, 2022 | 16.28 | 16.49 | 15.48 | 15.53 | 1,532,469 | -0.64(-3.98%) |
Jul 05, 2022 | 15.54 | 16.22 | 15.20 | 16.17 | 1,820,233 | +0.26(+1.64%) |
Jul 01, 2022 | 15.47 | 15.99 | 15.36 | 15.91 | 1,693,538 | +0.42(+2.71%) |
Jun 30, 2022 | 15.62 | 15.97 | 15.32 | 15.49 | 2,184,008 | -0.47(-2.92%) |
Jun 29, 2022 | 16.18 | 16.18 | 15.47 | 15.96 | 2,231,046 | -0.28(-1.72%) |
Jun 28, 2022 | 17.24 | 17.51 | 16.21 | 16.23 | 2,379,709 | -0.91(-5.33%) |
Jun 27, 2022 | 16.95 | 17.23 | 16.70 | 17.15 | 2,547,819 | +0.32(+1.88%) |
Jun 24, 2022 | 16.40 | 17.16 | 16.16 | 16.83 | 3,236,627 | +0.59(+3.61%) |
Jun 23, 2022 | 15.38 | 16.27 | 15.38 | 16.24 | 2,911,740 | +0.91(+5.96%) |
Jun 22, 2022 | 14.94 | 15.57 | 14.81 | 15.33 | 2,231,176 | +0.07(+0.43%) |
Jun 21, 2022 | 15.82 | 15.95 | 15.19 | 15.27 | 1,857,267 | -0.27(-1.74%) |
Jun 17, 2022 | 15.29 | 15.81 | 15.22 | 15.54 | 2,240,504 | +0.36(+2.40%) |
Jun 16, 2022 | 16.18 | 16.24 | 14.96 | 15.17 | 2,987,064 | -1.65(-9.81%) |
Jun 15, 2022 | 16.37 | 17.32 | 16.37 | 16.82 | 2,455,586 | +0.54(+3.32%) |
Jun 14, 2022 | 16.45 | 16.61 | 15.97 | 16.28 | 2,368,441 | -0.11(-0.68%) |
Jun 13, 2022 | 17.05 | 17.25 | 16.30 | 16.39 | 3,377,219 | -1.35(-7.62%) |
Jun 10, 2022 | 18.72 | 19.01 | 17.69 | 17.74 | 1,909,809 | -1.40(-7.30%) |
Jun 09, 2022 | 19.33 | 19.64 | 18.98 | 19.14 | 2,236,667 | -0.28(-1.44%) |
Jun 08, 2022 | 19.18 | 19.67 | 19.12 | 19.42 | 2,536,440 | +0.00(+0.00%) |
Jun 07, 2022 | 19.05 | 19.70 | 18.89 | 19.42 | 2,586,834 | +0.14(+0.73%) |
Jun 06, 2022 | 19.47 | 19.66 | 18.79 | 19.28 | 3,404,201 | -0.21(-1.10%) |
Jun 03, 2022 | 19.58 | 19.98 | 19.33 | 19.50 | 2,339,655 | -0.34(-1.69%) |
Jun 02, 2022 | 19.40 | 20.04 | 19.32 | 19.83 | 3,247,140 | +0.38(+1.96%) |