Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.12 | 18.26 | 17.92 | 17.93 | 2,023,093 | -0.09(-0.49%) |
Aug 30, 2022 | 18.16 | 18.20 | 17.87 | 18.01 | 1,710,392 | -0.07(-0.36%) |
Aug 29, 2022 | 17.87 | 18.11 | 17.74 | 18.08 | 1,987,754 | +0.07(+0.41%) |
Aug 26, 2022 | 18.66 | 18.78 | 17.98 | 18.00 | 3,324,769 | -0.75(-4.01%) |
Aug 25, 2022 | 18.81 | 18.96 | 18.64 | 18.76 | 1,737,692 | -0.03(-0.15%) |
Aug 24, 2022 | 18.60 | 18.84 | 18.51 | 18.78 | 2,860,199 | +0.12(+0.65%) |
Aug 23, 2022 | 18.59 | 18.81 | 18.52 | 18.66 | 2,359,941 | +0.16(+0.85%) |
Aug 22, 2022 | 19.24 | 19.31 | 18.41 | 18.51 | 6,291,218 | -1.13(-5.77%) |
Aug 19, 2022 | 19.62 | 19.73 | 19.54 | 19.64 | 1,748,846 | -0.17(-0.84%) |
Aug 18, 2022 | 19.95 | 19.95 | 19.68 | 19.81 | 1,487,705 | -0.14(-0.70%) |
Aug 17, 2022 | 19.73 | 20.08 | 19.68 | 19.95 | 2,741,455 | +0.18(+0.89%) |
Aug 16, 2022 | 19.55 | 19.87 | 19.55 | 19.77 | 1,775,048 | +0.12(+0.61%) |
Aug 15, 2022 | 19.91 | 19.93 | 19.61 | 19.65 | 1,895,557 | -0.22(-1.12%) |
Aug 12, 2022 | 19.74 | 19.94 | 19.66 | 19.87 | 2,419,537 | +0.10(+0.52%) |
Aug 11, 2022 | 19.46 | 19.95 | 19.41 | 19.77 | 3,273,877 | +0.51(+2.65%) |
Aug 10, 2022 | 19.62 | 19.66 | 18.59 | 19.26 | 3,386,189 | -0.34(-1.75%) |
Aug 09, 2022 | 19.77 | 19.82 | 19.46 | 19.60 | 3,114,363 | -0.09(-0.47%) |
Aug 08, 2022 | 19.45 | 20.06 | 19.43 | 19.69 | 4,811,570 | +0.30(+1.53%) |
Aug 05, 2022 | 19.66 | 19.73 | 19.32 | 19.40 | 3,329,766 | -0.36(-1.83%) |
Aug 04, 2022 | 19.85 | 19.94 | 19.70 | 19.76 | 2,339,238 | -0.14(-0.70%) |
Aug 03, 2022 | 19.67 | 19.95 | 19.56 | 19.90 | 2,371,605 | +0.35(+1.80%) |
Aug 02, 2022 | 19.60 | 19.71 | 19.49 | 19.55 | 1,844,229 | -0.16(-0.80%) |
Aug 01, 2022 | 19.43 | 19.84 | 19.42 | 19.70 | 1,432,191 | +0.18(+0.90%) |
Jul 29, 2022 | 19.70 | 19.70 | 19.41 | 19.53 | 1,550,598 | -0.11(-0.57%) |
Jul 28, 2022 | 19.21 | 19.70 | 19.14 | 19.64 | 1,741,788 | +0.47(+2.47%) |
Jul 27, 2022 | 19.22 | 19.29 | 18.91 | 19.17 | 1,533,033 | +0.12(+0.63%) |
Jul 26, 2022 | 18.87 | 19.08 | 18.69 | 19.04 | 1,854,212 | +0.12(+0.64%) |
Jul 25, 2022 | 19.18 | 19.23 | 18.78 | 18.92 | 1,531,219 | -0.22(-1.16%) |
Jul 22, 2022 | 19.10 | 19.20 | 18.91 | 19.15 | 1,367,151 | +0.12(+0.63%) |
Jul 21, 2022 | 18.92 | 19.11 | 18.78 | 19.03 | 1,022,419 | -0.09(-0.49%) |
Jul 20, 2022 | 19.07 | 19.29 | 18.98 | 19.12 | 1,941,971 | +0.13(+0.68%) |
Jul 19, 2022 | 18.76 | 19.12 | 18.76 | 18.99 | 2,011,844 | +0.45(+2.40%) |
Jul 18, 2022 | 18.78 | 18.94 | 18.50 | 18.54 | 2,351,297 | -0.12(-0.65%) |
Jul 15, 2022 | 18.39 | 18.75 | 18.39 | 18.66 | 2,757,907 | +0.47(+2.60%) |
Jul 14, 2022 | 18.13 | 18.32 | 18.09 | 18.19 | 1,614,804 | -0.08(-0.46%) |
Jul 13, 2022 | 17.88 | 18.37 | 17.85 | 18.27 | 1,547,353 | +0.11(+0.61%) |
Jul 12, 2022 | 18.11 | 18.46 | 18.11 | 18.16 | 1,670,701 | +0.05(+0.26%) |
Jul 11, 2022 | 18.12 | 18.27 | 18.01 | 18.12 | 1,848,247 | -0.02(-0.10%) |
Jul 08, 2022 | 18.15 | 18.35 | 18.10 | 18.13 | 1,997,112 | -0.16(-0.86%) |
Jul 07, 2022 | 18.35 | 18.45 | 18.21 | 18.29 | 2,681,894 | +0.01(+0.05%) |
Jul 06, 2022 | 18.58 | 18.74 | 18.19 | 18.28 | 1,879,176 | -0.29(-1.55%) |
Jul 05, 2022 | 17.84 | 18.60 | 17.74 | 18.57 | 2,585,649 | +0.59(+3.31%) |
Jul 01, 2022 | 17.43 | 18.06 | 17.38 | 17.98 | 2,198,829 | +0.45(+2.54%) |
Jun 30, 2022 | 17.42 | 17.67 | 17.27 | 17.53 | 1,911,068 | -0.04(-0.21%) |
Jun 29, 2022 | 17.40 | 17.62 | 17.22 | 17.57 | 1,668,704 | +0.19(+1.07%) |
Jun 28, 2022 | 17.71 | 17.89 | 17.34 | 17.38 | 2,306,827 | -0.29(-1.63%) |
Jun 27, 2022 | 17.74 | 17.84 | 17.48 | 17.67 | 2,761,317 | -0.09(-0.52%) |
Jun 24, 2022 | 17.07 | 17.83 | 17.03 | 17.76 | 5,265,241 | +0.81(+4.76%) |
Jun 23, 2022 | 16.59 | 17.05 | 16.57 | 16.96 | 3,680,659 | +0.36(+2.18%) |
Jun 22, 2022 | 16.44 | 16.65 | 16.31 | 16.59 | 2,797,539 | -0.07(-0.39%) |
Jun 21, 2022 | 16.75 | 16.86 | 16.60 | 16.66 | 3,167,936 | +0.17(+1.01%) |
Jun 17, 2022 | 16.06 | 16.57 | 15.99 | 16.49 | 3,870,425 | +0.56(+3.50%) |
Jun 16, 2022 | 16.42 | 16.45 | 15.81 | 15.93 | 2,679,120 | -0.79(-4.72%) |
Jun 15, 2022 | 16.61 | 16.98 | 16.56 | 16.72 | 2,641,784 | +0.32(+1.92%) |
Jun 14, 2022 | 16.75 | 16.90 | 16.27 | 16.41 | 3,216,139 | -0.31(-1.83%) |
Jun 13, 2022 | 16.49 | 16.82 | 16.30 | 16.71 | 2,482,355 | -0.15(-0.88%) |
Jun 10, 2022 | 17.07 | 17.09 | 16.70 | 16.86 | 2,983,970 | -0.46(-2.68%) |
Jun 09, 2022 | 17.37 | 17.55 | 17.26 | 17.33 | 1,772,731 | -0.17(-0.96%) |
Jun 08, 2022 | 17.31 | 17.56 | 17.29 | 17.49 | 2,351,025 | +0.06(+0.32%) |
Jun 07, 2022 | 17.28 | 17.46 | 17.19 | 17.44 | 1,815,195 | -0.01(-0.05%) |
Jun 06, 2022 | 17.56 | 17.58 | 17.28 | 17.45 | 2,608,749 | -0.09(-0.53%) |
Jun 03, 2022 | 17.37 | 17.63 | 17.31 | 17.54 | 2,183,505 | +0.14(+0.80%) |
Jun 02, 2022 | 17.20 | 17.42 | 17.12 | 17.40 | 2,155,669 | +0.19(+1.08%) |