Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.57 | 17.77 | 17.20 | 17.27 | 12,671,809 | -0.33(-1.88%) |
Aug 30, 2022 | 18.63 | 18.74 | 17.44 | 17.60 | 11,645,079 | -0.95(-5.12%) |
Aug 29, 2022 | 18.42 | 19.14 | 18.16 | 18.55 | 9,850,039 | -0.18(-0.96%) |
Aug 26, 2022 | 19.47 | 19.89 | 18.62 | 18.73 | 12,370,835 | -0.66(-3.40%) |
Aug 25, 2022 | 18.53 | 19.43 | 18.40 | 19.39 | 9,609,542 | +1.15(+6.30%) |
Aug 24, 2022 | 17.60 | 18.42 | 17.46 | 18.24 | 11,386,832 | +0.36(+2.01%) |
Aug 23, 2022 | 17.40 | 18.38 | 17.40 | 17.88 | 12,380,652 | +0.61(+3.53%) |
Aug 22, 2022 | 17.35 | 17.46 | 16.99 | 17.27 | 10,471,547 | -0.52(-2.92%) |
Aug 19, 2022 | 18.02 | 18.13 | 17.68 | 17.79 | 8,530,260 | -0.66(-3.58%) |
Aug 18, 2022 | 18.66 | 18.79 | 18.29 | 18.45 | 8,760,612 | -0.02(-0.11%) |
Aug 17, 2022 | 19.19 | 19.19 | 18.35 | 18.47 | 13,397,781 | -1.19(-6.05%) |
Aug 16, 2022 | 19.53 | 19.82 | 19.28 | 19.66 | 8,188,974 | +0.43(+2.24%) |
Aug 15, 2022 | 19.25 | 19.30 | 18.85 | 19.23 | 8,933,403 | -0.44(-2.24%) |
Aug 12, 2022 | 19.45 | 19.75 | 19.25 | 19.67 | 9,301,586 | +0.22(+1.13%) |
Aug 11, 2022 | 20.09 | 20.37 | 19.33 | 19.45 | 12,237,630 | -0.30(-1.52%) |
Aug 10, 2022 | 19.55 | 19.90 | 19.25 | 19.75 | 10,044,117 | +0.72(+3.78%) |
Aug 09, 2022 | 18.67 | 19.07 | 18.53 | 19.03 | 10,693,968 | +0.46(+2.48%) |
Aug 08, 2022 | 18.57 | 19.11 | 18.34 | 18.57 | 13,489,074 | +0.26(+1.42%) |
Aug 05, 2022 | 17.73 | 18.79 | 17.66 | 18.31 | 12,354,813 | +0.37(+2.06%) |
Aug 04, 2022 | 17.18 | 18.33 | 17.05 | 17.94 | 16,612,843 | +0.82(+4.79%) |
Aug 03, 2022 | 17.09 | 17.25 | 16.90 | 17.12 | 9,915,243 | +0.07(+0.41%) |
Aug 02, 2022 | 17.28 | 17.38 | 16.64 | 17.05 | 13,214,738 | -0.46(-2.63%) |
Aug 01, 2022 | 17.42 | 17.62 | 17.11 | 17.51 | 12,979,488 | -0.20(-1.13%) |
Jul 29, 2022 | 17.19 | 17.75 | 16.93 | 17.71 | 13,246,733 | +0.76(+4.48%) |
Jul 28, 2022 | 16.84 | 17.23 | 16.52 | 16.95 | 14,600,964 | +0.30(+1.80%) |
Jul 27, 2022 | 16.38 | 16.84 | 15.80 | 16.65 | 20,526,938 | +0.31(+1.90%) |
Jul 26, 2022 | 16.45 | 16.78 | 16.19 | 16.34 | 13,399,443 | -0.22(-1.33%) |
Jul 25, 2022 | 15.74 | 16.64 | 15.74 | 16.56 | 19,942,600 | +0.94(+6.02%) |
Jul 22, 2022 | 17.10 | 17.20 | 15.49 | 15.62 | 32,455,938 | -1.52(-8.87%) |
Jul 21, 2022 | 16.80 | 17.20 | 16.45 | 17.14 | 24,676,004 | +0.54(+3.25%) |
Jul 20, 2022 | 16.50 | 16.80 | 16.28 | 16.60 | 13,314,796 | +0.15(+0.91%) |
Jul 19, 2022 | 15.61 | 16.48 | 15.55 | 16.45 | 15,511,542 | +0.92(+5.92%) |
Jul 18, 2022 | 15.43 | 15.88 | 15.41 | 15.53 | 13,522,727 | +0.54(+3.60%) |
Jul 15, 2022 | 14.62 | 15.00 | 14.38 | 14.99 | 14,720,797 | +0.47(+3.24%) |
Jul 14, 2022 | 15.00 | 15.09 | 14.31 | 14.52 | 21,292,250 | -1.04(-6.68%) |
Jul 13, 2022 | 14.90 | 15.59 | 14.77 | 15.56 | 16,339,906 | +0.47(+3.11%) |
Jul 12, 2022 | 14.99 | 15.60 | 14.95 | 15.09 | 14,987,184 | -0.01(-0.07%) |
Jul 11, 2022 | 15.19 | 15.83 | 15.09 | 15.10 | 14,382,596 | -0.37(-2.39%) |
Jul 08, 2022 | 15.92 | 15.98 | 15.10 | 15.47 | 17,555,840 | -0.25(-1.59%) |
Jul 07, 2022 | 15.81 | 16.17 | 15.68 | 15.72 | 17,490,088 | +0.53(+3.49%) |
Jul 06, 2022 | 15.00 | 15.43 | 14.75 | 15.19 | 22,333,242 | +0.01(+0.07%) |
Jul 05, 2022 | 15.19 | 15.36 | 14.68 | 15.18 | 22,524,412 | -0.58(-3.68%) |
Jul 01, 2022 | 15.13 | 15.84 | 14.95 | 15.76 | 27,480,064 | +0.39(+2.54%) |
Jun 30, 2022 | 15.18 | 15.57 | 14.75 | 15.37 | 26,041,676 | -0.28(-1.79%) |
Jun 29, 2022 | 16.07 | 16.12 | 15.16 | 15.65 | 16,121,954 | -0.25(-1.57%) |
Jun 28, 2022 | 16.52 | 16.79 | 15.80 | 15.90 | 14,270,307 | -0.46(-2.81%) |
Jun 27, 2022 | 16.95 | 17.10 | 16.25 | 16.36 | 16,087,388 | -0.12(-0.73%) |
Jun 24, 2022 | 15.90 | 16.62 | 15.71 | 16.48 | 19,499,572 | +0.80(+5.10%) |
Jun 23, 2022 | 16.29 | 16.33 | 15.31 | 15.68 | 20,435,896 | -0.59(-3.63%) |
Jun 22, 2022 | 16.00 | 16.62 | 15.86 | 16.27 | 15,843,291 | -0.49(-2.92%) |
Jun 21, 2022 | 17.48 | 17.68 | 16.74 | 16.76 | 14,907,540 | -0.33(-1.93%) |
Jun 17, 2022 | 17.09 | 17.39 | 16.61 | 17.09 | 26,323,516 | +0.18(+1.06%) |
Jun 16, 2022 | 17.35 | 17.42 | 16.66 | 16.91 | 20,792,492 | -1.14(-6.32%) |
Jun 15, 2022 | 17.83 | 18.45 | 17.47 | 18.05 | 21,752,620 | +0.41(+2.32%) |
Jun 14, 2022 | 18.01 | 18.32 | 17.42 | 17.64 | 21,619,926 | -0.50(-2.76%) |
Jun 13, 2022 | 18.66 | 18.78 | 17.82 | 18.14 | 23,125,540 | -1.50(-7.64%) |
Jun 10, 2022 | 20.04 | 20.29 | 19.52 | 19.64 | 18,424,794 | -1.00(-4.84%) |
Jun 09, 2022 | 22.10 | 22.13 | 20.63 | 20.64 | 20,955,374 | -1.86(-8.27%) |
Jun 08, 2022 | 23.45 | 23.76 | 22.31 | 22.50 | 17,482,700 | -1.41(-5.90%) |
Jun 07, 2022 | 23.06 | 23.91 | 22.82 | 23.91 | 10,854,315 | +0.59(+2.53%) |
Jun 06, 2022 | 23.21 | 23.36 | 22.61 | 23.32 | 11,558,562 | +0.34(+1.48%) |
Jun 03, 2022 | 23.08 | 23.29 | 22.57 | 22.98 | 12,389,787 | -0.54(-2.30%) |
Jun 02, 2022 | 23.89 | 24.35 | 23.25 | 23.52 | 12,846,959 | +0.07(+0.30%) |