Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.16 | 17.38 | 16.68 | 16.76 | 970,493 | -0.32(-1.86%) |
Aug 30, 2022 | 17.77 | 17.82 | 16.81 | 17.08 | 1,032,100 | -0.43(-2.45%) |
Aug 29, 2022 | 17.47 | 17.73 | 17.26 | 17.51 | 971,932 | -0.24(-1.37%) |
Aug 26, 2022 | 18.89 | 18.94 | 17.70 | 17.75 | 1,048,645 | -1.05(-5.57%) |
Aug 25, 2022 | 18.76 | 19.20 | 18.65 | 18.80 | 762,848 | +0.21(+1.16%) |
Aug 24, 2022 | 18.48 | 18.85 | 18.46 | 18.58 | 631,805 | -0.09(-0.50%) |
Aug 23, 2022 | 18.31 | 18.95 | 18.31 | 18.68 | 850,367 | +0.56(+3.09%) |
Aug 22, 2022 | 18.49 | 18.79 | 18.06 | 18.12 | 1,143,771 | -0.99(-5.18%) |
Aug 19, 2022 | 19.89 | 19.90 | 19.01 | 19.11 | 1,222,281 | -1.14(-5.63%) |
Aug 18, 2022 | 20.27 | 20.31 | 19.83 | 20.25 | 588,009 | +0.10(+0.51%) |
Aug 17, 2022 | 20.30 | 20.54 | 19.85 | 20.14 | 1,034,520 | -0.50(-2.40%) |
Aug 16, 2022 | 20.24 | 20.81 | 20.24 | 20.64 | 953,392 | +0.16(+0.78%) |
Aug 15, 2022 | 20.64 | 20.86 | 20.34 | 20.48 | 1,803,365 | -0.49(-2.32%) |
Aug 12, 2022 | 20.70 | 21.11 | 20.38 | 20.97 | 2,236,786 | +0.60(+2.96%) |
Aug 11, 2022 | 20.43 | 20.72 | 20.22 | 20.36 | 1,226,742 | +0.35(+1.76%) |
Aug 10, 2022 | 19.78 | 20.56 | 19.51 | 20.01 | 2,652,135 | +0.65(+3.35%) |
Aug 09, 2022 | 19.08 | 19.37 | 18.76 | 19.36 | 1,562,755 | +0.10(+0.53%) |
Aug 08, 2022 | 19.26 | 19.81 | 19.26 | 19.26 | 1,577,445 | +0.18(+0.92%) |
Aug 05, 2022 | 18.68 | 19.44 | 18.68 | 19.09 | 1,599,966 | +0.06(+0.34%) |
Aug 04, 2022 | 19.38 | 19.72 | 19.00 | 19.02 | 1,755,874 | -0.31(-1.63%) |
Aug 03, 2022 | 19.18 | 19.63 | 19.00 | 19.34 | 2,480,137 | +0.33(+1.75%) |
Aug 02, 2022 | 17.59 | 19.25 | 17.22 | 19.00 | 3,946,255 | +1.68(+9.67%) |
Aug 01, 2022 | 17.07 | 17.60 | 16.78 | 17.33 | 1,898,677 | -0.22(-1.27%) |
Jul 29, 2022 | 17.57 | 17.60 | 16.94 | 17.55 | 1,406,405 | -0.08(-0.47%) |
Jul 28, 2022 | 17.85 | 18.09 | 17.14 | 17.63 | 1,261,556 | -0.16(-0.88%) |
Jul 27, 2022 | 17.04 | 17.82 | 16.96 | 17.79 | 2,387,659 | +1.11(+6.66%) |
Jul 26, 2022 | 17.03 | 17.03 | 16.44 | 16.68 | 1,448,368 | -0.43(-2.49%) |
Jul 25, 2022 | 16.85 | 17.12 | 16.40 | 17.10 | 1,399,111 | +0.37(+2.21%) |
Jul 22, 2022 | 17.28 | 17.39 | 16.49 | 16.73 | 2,082,676 | -0.53(-3.06%) |
Jul 21, 2022 | 17.27 | 17.42 | 17.00 | 17.26 | 1,728,808 | -0.27(-1.53%) |
Jul 20, 2022 | 17.49 | 17.77 | 17.35 | 17.53 | 1,498,311 | -0.11(-0.63%) |
Jul 19, 2022 | 17.09 | 17.85 | 17.09 | 17.64 | 1,971,254 | +0.90(+5.37%) |
Jul 18, 2022 | 16.97 | 17.45 | 16.74 | 16.74 | 2,184,162 | +0.07(+0.44%) |
Jul 15, 2022 | 15.92 | 16.70 | 15.87 | 16.67 | 5,295,703 | +1.05(+6.70%) |
Jul 14, 2022 | 15.72 | 16.00 | 15.24 | 15.62 | 1,596,949 | -0.44(-2.77%) |
Jul 13, 2022 | 15.85 | 16.15 | 15.60 | 16.07 | 1,555,426 | -0.24(-1.48%) |
Jul 12, 2022 | 16.22 | 16.98 | 16.10 | 16.31 | 1,472,792 | +0.00(+0.00%) |
Jul 11, 2022 | 16.30 | 16.53 | 15.52 | 16.31 | 2,358,802 | -0.35(-2.11%) |
Jul 08, 2022 | 16.97 | 17.13 | 16.40 | 16.66 | 2,365,740 | -0.51(-2.97%) |
Jul 07, 2022 | 17.52 | 17.94 | 17.12 | 17.17 | 2,651,611 | -0.15(-0.86%) |
Jul 06, 2022 | 18.09 | 18.38 | 17.27 | 17.32 | 1,269,862 | -0.86(-4.74%) |
Jul 05, 2022 | 17.30 | 18.26 | 16.79 | 18.18 | 1,763,159 | +0.31(+1.71%) |
Jul 01, 2022 | 17.23 | 17.94 | 17.04 | 17.87 | 2,476,502 | +0.69(+3.99%) |
Jun 30, 2022 | 17.32 | 17.45 | 16.75 | 17.19 | 1,954,133 | -0.59(-3.33%) |
Jun 29, 2022 | 18.45 | 18.51 | 17.73 | 17.78 | 1,108,243 | -0.85(-4.57%) |
Jun 28, 2022 | 19.10 | 19.72 | 18.60 | 18.63 | 1,764,432 | -0.11(-0.59%) |
Jun 27, 2022 | 19.90 | 19.90 | 18.66 | 18.74 | 1,747,836 | -0.93(-4.71%) |
Jun 24, 2022 | 17.94 | 19.73 | 17.75 | 19.67 | 6,197,844 | +2.07(+11.73%) |
Jun 23, 2022 | 17.58 | 17.68 | 16.93 | 17.60 | 1,308,123 | +0.22(+1.28%) |
Jun 22, 2022 | 17.12 | 17.80 | 16.99 | 17.38 | 1,974,395 | -0.16(-0.90%) |
Jun 21, 2022 | 17.84 | 18.14 | 17.54 | 17.54 | 1,465,308 | +0.25(+1.45%) |
Jun 17, 2022 | 16.83 | 17.47 | 16.42 | 17.29 | 2,276,954 | +0.68(+4.07%) |
Jun 16, 2022 | 17.17 | 17.42 | 16.28 | 16.61 | 3,191,798 | -1.22(-6.85%) |
Jun 15, 2022 | 17.96 | 18.46 | 17.59 | 17.84 | 1,582,023 | +0.38(+2.18%) |
Jun 14, 2022 | 17.02 | 17.51 | 16.73 | 17.46 | 1,634,505 | +0.51(+3.01%) |
Jun 13, 2022 | 17.37 | 17.55 | 16.23 | 16.95 | 2,734,142 | -1.25(-6.87%) |
Jun 10, 2022 | 19.14 | 19.41 | 18.09 | 18.20 | 2,525,356 | -1.48(-7.53%) |
Jun 09, 2022 | 19.95 | 20.16 | 19.52 | 19.68 | 1,091,206 | -0.63(-3.10%) |
Jun 08, 2022 | 20.36 | 20.69 | 20.17 | 20.31 | 884,723 | -0.13(-0.63%) |
Jun 07, 2022 | 19.99 | 20.52 | 19.89 | 20.44 | 1,214,199 | +0.09(+0.46%) |
Jun 06, 2022 | 20.11 | 20.47 | 19.95 | 20.35 | 1,486,935 | +0.66(+3.34%) |
Jun 03, 2022 | 19.49 | 20.02 | 19.36 | 19.69 | 1,171,116 | -0.27(-1.35%) |
Jun 02, 2022 | 20.03 | 20.47 | 19.88 | 19.96 | 1,498,681 | +0.14(+0.70%) |