Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.25 | 19.27 | 18.70 | 18.70 | 1,029,048 | -0.37(-1.94%) |
Aug 30, 2022 | 19.35 | 19.67 | 18.83 | 19.07 | 586,714 | -0.04(-0.21%) |
Aug 29, 2022 | 18.94 | 19.42 | 18.94 | 19.11 | 546,606 | -0.09(-0.47%) |
Aug 26, 2022 | 19.76 | 19.99 | 19.06 | 19.20 | 639,334 | -0.51(-2.59%) |
Aug 25, 2022 | 19.19 | 19.76 | 19.11 | 19.71 | 798,216 | +0.72(+3.79%) |
Aug 24, 2022 | 18.81 | 19.64 | 18.69 | 18.99 | 922,449 | +0.24(+1.28%) |
Aug 23, 2022 | 18.21 | 18.98 | 18.11 | 18.75 | 1,141,209 | +0.52(+2.85%) |
Aug 22, 2022 | 18.95 | 19.14 | 18.12 | 18.23 | 1,002,553 | -1.10(-5.69%) |
Aug 19, 2022 | 19.56 | 19.72 | 18.88 | 19.33 | 3,484,836 | -0.66(-3.30%) |
Aug 18, 2022 | 20.01 | 20.03 | 19.60 | 19.99 | 907,642 | -0.09(-0.45%) |
Aug 17, 2022 | 20.31 | 20.65 | 19.71 | 20.08 | 1,029,733 | -0.68(-3.28%) |
Aug 16, 2022 | 20.19 | 21.32 | 19.86 | 20.76 | 3,868,689 | +0.36(+1.76%) |
Aug 15, 2022 | 19.87 | 20.54 | 19.87 | 20.40 | 1,396,258 | +0.28(+1.39%) |
Aug 12, 2022 | 20.67 | 20.87 | 20.09 | 20.12 | 1,319,232 | -0.22(-1.08%) |
Aug 11, 2022 | 20.73 | 21.43 | 20.03 | 20.34 | 2,729,237 | -0.14(-0.68%) |
Aug 10, 2022 | 19.72 | 20.66 | 19.51 | 20.48 | 2,033,612 | +1.32(+6.89%) |
Aug 09, 2022 | 21.89 | 22.50 | 19.05 | 19.16 | 4,653,464 | -6.56(-25.51%) |
Aug 08, 2022 | 25.97 | 26.43 | 25.19 | 25.72 | 2,572,362 | +0.03(+0.12%) |
Aug 05, 2022 | 24.86 | 25.77 | 24.62 | 25.69 | 854,671 | +0.39(+1.54%) |
Aug 04, 2022 | 25.48 | 25.95 | 24.81 | 25.30 | 1,139,166 | -0.03(-0.12%) |
Aug 03, 2022 | 25.06 | 25.39 | 24.60 | 25.33 | 710,442 | +0.47(+1.89%) |
Aug 02, 2022 | 24.50 | 25.05 | 24.32 | 24.86 | 354,921 | +0.22(+0.89%) |
Aug 01, 2022 | 24.22 | 24.70 | 23.83 | 24.64 | 523,431 | +0.35(+1.44%) |
Jul 29, 2022 | 24.33 | 24.64 | 23.66 | 24.29 | 1,826,684 | -0.34(-1.38%) |
Jul 28, 2022 | 24.00 | 24.70 | 23.65 | 24.63 | 399,443 | +0.76(+3.18%) |
Jul 27, 2022 | 23.60 | 24.22 | 23.31 | 23.87 | 521,614 | +0.87(+3.78%) |
Jul 26, 2022 | 23.31 | 23.31 | 22.53 | 23.00 | 542,320 | -0.63(-2.67%) |
Jul 25, 2022 | 23.77 | 23.77 | 23.16 | 23.63 | 517,970 | -0.14(-0.59%) |
Jul 22, 2022 | 25.02 | 25.14 | 23.57 | 23.77 | 825,638 | -1.33(-5.30%) |
Jul 21, 2022 | 24.57 | 25.10 | 24.26 | 25.10 | 879,081 | +0.40(+1.62%) |
Jul 20, 2022 | 24.30 | 25.06 | 24.09 | 24.70 | 1,077,582 | +0.56(+2.32%) |
Jul 19, 2022 | 22.96 | 24.35 | 22.96 | 24.14 | 638,096 | +1.61(+7.15%) |
Jul 18, 2022 | 22.87 | 23.33 | 22.39 | 22.53 | 427,264 | +0.13(+0.58%) |
Jul 15, 2022 | 22.20 | 22.84 | 21.62 | 22.40 | 914,556 | +0.70(+3.23%) |
Jul 14, 2022 | 22.05 | 22.14 | 21.47 | 21.70 | 364,284 | -0.63(-2.82%) |
Jul 13, 2022 | 22.00 | 22.55 | 21.87 | 22.33 | 570,679 | -0.27(-1.19%) |
Jul 12, 2022 | 22.77 | 23.15 | 22.08 | 22.60 | 750,656 | -0.15(-0.66%) |
Jul 11, 2022 | 22.65 | 23.25 | 22.26 | 22.75 | 652,869 | -0.44(-1.90%) |
Jul 08, 2022 | 22.29 | 23.87 | 22.22 | 23.19 | 844,497 | +0.52(+2.29%) |
Jul 07, 2022 | 22.28 | 22.87 | 22.18 | 22.67 | 494,533 | +0.45(+2.03%) |
Jul 06, 2022 | 22.88 | 22.99 | 21.89 | 22.22 | 582,870 | -0.53(-2.33%) |
Jul 05, 2022 | 21.90 | 22.85 | 21.73 | 22.75 | 562,099 | +0.33(+1.47%) |
Jul 01, 2022 | 21.43 | 22.72 | 21.43 | 22.42 | 563,689 | +0.93(+4.33%) |
Jun 30, 2022 | 21.99 | 21.99 | 20.82 | 21.49 | 812,429 | -0.89(-3.98%) |
Jun 29, 2022 | 22.57 | 22.66 | 21.97 | 22.38 | 414,964 | -0.25(-1.10%) |
Jun 28, 2022 | 23.77 | 24.02 | 22.60 | 22.63 | 754,126 | -0.91(-3.87%) |
Jun 27, 2022 | 23.98 | 24.14 | 22.96 | 23.54 | 1,081,664 | -0.11(-0.47%) |
Jun 24, 2022 | 23.29 | 23.83 | 23.11 | 23.65 | 1,664,449 | +0.61(+2.65%) |
Jun 23, 2022 | 22.69 | 23.53 | 22.69 | 23.04 | 693,783 | +0.37(+1.63%) |
Jun 22, 2022 | 22.17 | 23.05 | 22.17 | 22.67 | 498,537 | +0.20(+0.89%) |
Jun 21, 2022 | 22.62 | 23.57 | 22.45 | 22.47 | 745,185 | -0.05(-0.22%) |
Jun 17, 2022 | 21.82 | 22.93 | 21.82 | 22.52 | 892,171 | +1.05(+4.89%) |
Jun 16, 2022 | 21.53 | 21.90 | 21.15 | 21.47 | 665,106 | -0.95(-4.24%) |
Jun 15, 2022 | 21.72 | 22.89 | 21.63 | 22.42 | 1,113,964 | +1.22(+5.75%) |
Jun 14, 2022 | 22.37 | 22.38 | 20.78 | 21.20 | 1,379,513 | -1.13(-5.06%) |
Jun 13, 2022 | 22.27 | 22.77 | 21.77 | 22.33 | 1,205,076 | -0.89(-3.83%) |
Jun 10, 2022 | 23.74 | 24.18 | 23.01 | 23.22 | 970,700 | -1.03(-4.25%) |
Jun 09, 2022 | 25.08 | 25.48 | 24.17 | 24.25 | 866,759 | -1.25(-4.90%) |
Jun 08, 2022 | 25.62 | 26.37 | 25.42 | 25.50 | 628,172 | -0.22(-0.86%) |
Jun 07, 2022 | 25.46 | 26.08 | 25.16 | 25.72 | 711,372 | +0.03(+0.12%) |
Jun 06, 2022 | 25.84 | 25.97 | 24.98 | 25.69 | 1,203,870 | +0.22(+0.86%) |
Jun 03, 2022 | 26.06 | 26.40 | 25.39 | 25.47 | 1,132,258 | -0.98(-3.71%) |
Jun 02, 2022 | 25.33 | 26.73 | 25.33 | 26.45 | 851,446 | +1.02(+4.01%) |