Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.57 | 18.88 | 17.86 | 18.00 | 3,694,704 | -0.41(-2.23%) |
Aug 30, 2022 | 18.94 | 19.04 | 18.26 | 18.41 | 1,372,134 | -0.13(-0.70%) |
Aug 29, 2022 | 18.34 | 19.15 | 18.31 | 18.54 | 1,199,363 | -0.28(-1.49%) |
Aug 26, 2022 | 19.90 | 19.93 | 18.65 | 18.82 | 1,548,694 | -1.07(-5.38%) |
Aug 25, 2022 | 20.00 | 20.42 | 19.82 | 19.89 | 1,375,538 | +0.23(+1.17%) |
Aug 24, 2022 | 19.33 | 20.34 | 19.33 | 19.66 | 1,032,066 | +0.41(+2.13%) |
Aug 23, 2022 | 19.16 | 20.08 | 19.09 | 19.25 | 1,203,653 | +0.14(+0.73%) |
Aug 22, 2022 | 19.50 | 19.50 | 18.73 | 19.11 | 1,469,020 | -0.69(-3.48%) |
Aug 19, 2022 | 21.22 | 21.22 | 19.64 | 19.80 | 2,595,506 | -1.93(-8.88%) |
Aug 18, 2022 | 21.90 | 21.90 | 21.35 | 21.73 | 1,199,594 | -0.19(-0.87%) |
Aug 17, 2022 | 21.81 | 22.22 | 21.30 | 21.92 | 1,453,276 | -0.49(-2.19%) |
Aug 16, 2022 | 22.24 | 22.58 | 21.63 | 22.41 | 1,443,125 | +0.08(+0.36%) |
Aug 15, 2022 | 22.44 | 23.04 | 22.15 | 22.33 | 1,467,168 | -0.48(-2.10%) |
Aug 12, 2022 | 22.51 | 22.98 | 22.08 | 22.81 | 1,421,956 | +0.48(+2.15%) |
Aug 11, 2022 | 23.22 | 23.58 | 22.12 | 22.33 | 1,500,688 | -0.34(-1.50%) |
Aug 10, 2022 | 22.48 | 22.74 | 21.97 | 22.67 | 1,634,884 | +1.32(+6.18%) |
Aug 09, 2022 | 21.69 | 21.96 | 21.03 | 21.35 | 1,402,976 | -0.82(-3.70%) |
Aug 08, 2022 | 21.38 | 22.74 | 21.38 | 22.17 | 1,824,580 | +0.83(+3.89%) |
Aug 05, 2022 | 20.32 | 21.68 | 19.88 | 21.34 | 1,619,580 | +0.48(+2.30%) |
Aug 04, 2022 | 20.63 | 20.99 | 20.33 | 20.86 | 1,269,786 | +0.20(+0.97%) |
Aug 03, 2022 | 19.87 | 20.86 | 19.76 | 20.66 | 1,414,350 | +1.19(+6.11%) |
Aug 02, 2022 | 18.41 | 19.71 | 18.35 | 19.47 | 1,449,014 | +0.76(+4.06%) |
Aug 01, 2022 | 18.25 | 18.91 | 17.85 | 18.71 | 1,047,501 | +0.30(+1.63%) |
Jul 29, 2022 | 18.56 | 18.88 | 18.13 | 18.41 | 1,133,349 | -0.13(-0.70%) |
Jul 28, 2022 | 18.20 | 18.70 | 17.70 | 18.54 | 1,171,308 | +0.23(+1.26%) |
Jul 27, 2022 | 17.92 | 18.43 | 17.56 | 18.31 | 1,327,398 | +0.83(+4.75%) |
Jul 26, 2022 | 18.22 | 18.22 | 17.42 | 17.48 | 1,483,752 | -1.02(-5.51%) |
Jul 25, 2022 | 18.36 | 18.52 | 17.85 | 18.50 | 1,549,684 | +0.00(+0.00%) |
Jul 22, 2022 | 21.40 | 21.40 | 18.38 | 18.50 | 3,673,356 | -2.96(-13.79%) |
Jul 21, 2022 | 20.44 | 21.47 | 20.19 | 21.46 | 2,296,677 | +0.81(+3.92%) |
Jul 20, 2022 | 19.83 | 20.89 | 19.57 | 20.65 | 2,847,536 | +1.02(+5.20%) |
Jul 19, 2022 | 19.53 | 19.91 | 19.28 | 19.63 | 1,134,762 | +0.31(+1.60%) |
Jul 18, 2022 | 19.99 | 20.49 | 19.18 | 19.32 | 1,282,888 | +0.20(+1.05%) |
Jul 15, 2022 | 18.99 | 19.26 | 18.32 | 19.12 | 1,327,860 | +0.43(+2.30%) |
Jul 14, 2022 | 18.92 | 19.12 | 18.28 | 18.69 | 1,252,141 | -0.60(-3.11%) |
Jul 13, 2022 | 18.62 | 19.59 | 18.26 | 19.29 | 1,446,573 | -0.01(-0.05%) |
Jul 12, 2022 | 18.44 | 19.35 | 18.01 | 19.30 | 2,364,088 | +0.88(+4.78%) |
Jul 11, 2022 | 19.79 | 19.99 | 18.30 | 18.42 | 2,608,525 | -1.52(-7.62%) |
Jul 08, 2022 | 19.00 | 19.99 | 18.83 | 19.94 | 2,517,592 | +0.37(+1.89%) |
Jul 07, 2022 | 19.93 | 20.76 | 19.45 | 19.57 | 4,486,553 | -0.24(-1.21%) |
Jul 06, 2022 | 20.28 | 20.60 | 19.66 | 19.81 | 3,587,256 | -0.25(-1.25%) |
Jul 05, 2022 | 18.93 | 20.07 | 18.52 | 20.06 | 1,936,105 | +0.91(+4.75%) |
Jul 01, 2022 | 18.52 | 19.25 | 18.15 | 19.15 | 1,659,206 | +0.89(+4.87%) |
Jun 30, 2022 | 17.55 | 18.42 | 17.26 | 18.26 | 2,538,997 | +0.46(+2.58%) |
Jun 29, 2022 | 18.34 | 18.34 | 17.33 | 17.80 | 1,465,352 | -0.51(-2.79%) |
Jun 28, 2022 | 19.16 | 19.37 | 18.07 | 18.31 | 1,474,924 | -0.92(-4.78%) |
Jun 27, 2022 | 19.01 | 19.41 | 18.45 | 19.23 | 1,901,558 | +0.16(+0.84%) |
Jun 24, 2022 | 19.07 | 19.74 | 18.64 | 19.07 | 9,650,099 | +0.17(+0.90%) |
Jun 23, 2022 | 17.97 | 19.00 | 17.94 | 18.90 | 1,796,065 | +1.15(+6.48%) |
Jun 22, 2022 | 16.98 | 18.47 | 16.87 | 17.75 | 2,204,013 | +0.40(+2.31%) |
Jun 21, 2022 | 17.25 | 18.19 | 17.11 | 17.35 | 1,969,864 | +0.49(+2.91%) |
Jun 17, 2022 | 16.24 | 17.14 | 16.19 | 16.86 | 2,584,128 | +0.83(+5.18%) |
Jun 16, 2022 | 16.61 | 16.95 | 15.71 | 16.03 | 2,552,267 | -1.17(-6.80%) |
Jun 15, 2022 | 16.81 | 17.60 | 16.60 | 17.20 | 4,088,733 | +0.75(+4.56%) |
Jun 14, 2022 | 16.16 | 16.70 | 15.62 | 16.45 | 2,207,506 | +0.56(+3.52%) |
Jun 13, 2022 | 17.00 | 17.49 | 15.80 | 15.89 | 3,080,999 | -2.00(-11.18%) |
Jun 10, 2022 | 18.89 | 19.32 | 17.47 | 17.89 | 4,001,807 | -1.55(-7.97%) |
Jun 09, 2022 | 20.45 | 20.67 | 19.41 | 19.44 | 2,829,214 | -1.30(-6.27%) |
Jun 08, 2022 | 19.74 | 21.58 | 19.74 | 20.74 | 3,614,711 | +1.00(+5.07%) |
Jun 07, 2022 | 18.96 | 19.74 | 18.51 | 19.74 | 2,669,200 | +0.55(+2.87%) |
Jun 06, 2022 | 19.66 | 19.94 | 18.55 | 19.19 | 6,810,791 | -0.65(-3.28%) |
Jun 03, 2022 | 17.57 | 19.96 | 17.12 | 19.84 | 12,701,150 | +2.22(+12.60%) |
Jun 02, 2022 | 15.20 | 17.84 | 15.07 | 17.62 | 24,487,700 | -0.93(-5.01%) |