Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.95 | 15.98 | 15.68 | 15.69 | 11,953,347 | -0.16(-1.01%) |
Aug 30, 2022 | 16.08 | 16.14 | 15.80 | 15.85 | 11,674,654 | -0.12(-0.78%) |
Aug 29, 2022 | 16.08 | 16.13 | 15.88 | 15.98 | 11,579,804 | -0.20(-1.23%) |
Aug 26, 2022 | 16.79 | 16.86 | 16.18 | 16.18 | 8,834,682 | -0.55(-3.31%) |
Aug 25, 2022 | 16.50 | 16.77 | 16.45 | 16.73 | 6,280,774 | +0.27(+1.65%) |
Aug 24, 2022 | 16.49 | 16.51 | 16.29 | 16.46 | 6,840,695 | -0.02(-0.11%) |
Aug 23, 2022 | 16.44 | 16.66 | 16.44 | 16.48 | 5,499,753 | +0.05(+0.32%) |
Aug 22, 2022 | 16.64 | 16.68 | 16.36 | 16.42 | 8,015,978 | -0.52(-3.06%) |
Aug 19, 2022 | 17.07 | 17.13 | 16.82 | 16.94 | 6,462,356 | -0.30(-1.73%) |
Aug 18, 2022 | 17.09 | 17.24 | 17.02 | 17.24 | 6,906,095 | +0.18(+1.03%) |
Aug 17, 2022 | 17.11 | 17.13 | 16.85 | 17.06 | 11,283,004 | -0.30(-1.72%) |
Aug 16, 2022 | 16.99 | 17.44 | 16.98 | 17.36 | 9,976,451 | +0.29(+1.70%) |
Aug 15, 2022 | 16.84 | 17.17 | 16.77 | 17.07 | 9,379,978 | +0.04(+0.21%) |
Aug 12, 2022 | 16.99 | 17.04 | 16.73 | 17.04 | 8,477,040 | +0.18(+1.04%) |
Aug 11, 2022 | 16.74 | 16.96 | 16.71 | 16.86 | 8,700,274 | +0.30(+1.80%) |
Aug 10, 2022 | 16.16 | 16.75 | 16.16 | 16.56 | 14,147,895 | +0.67(+4.20%) |
Aug 09, 2022 | 15.96 | 15.98 | 15.73 | 15.90 | 6,170,222 | -0.04(-0.22%) |
Aug 08, 2022 | 16.02 | 16.07 | 15.86 | 15.93 | 8,863,629 | +0.08(+0.50%) |
Aug 05, 2022 | 15.54 | 15.97 | 15.50 | 15.85 | 8,058,080 | +0.28(+1.80%) |
Aug 04, 2022 | 15.80 | 15.88 | 15.56 | 15.57 | 8,751,008 | -0.32(-2.04%) |
Aug 03, 2022 | 15.90 | 16.00 | 15.73 | 15.90 | 9,892,650 | +0.11(+0.72%) |
Aug 02, 2022 | 15.98 | 16.04 | 15.76 | 15.78 | 8,099,534 | -0.27(-1.69%) |
Aug 01, 2022 | 15.89 | 16.07 | 15.74 | 16.06 | 9,286,861 | -0.01(-0.05%) |
Jul 29, 2022 | 15.78 | 16.13 | 15.77 | 16.06 | 20,049,622 | +0.34(+2.18%) |
Jul 28, 2022 | 15.80 | 15.98 | 15.46 | 15.72 | 10,373,885 | -0.10(-0.61%) |
Jul 27, 2022 | 15.55 | 15.86 | 15.41 | 15.82 | 25,157,814 | +0.34(+2.21%) |
Jul 26, 2022 | 15.77 | 15.90 | 15.40 | 15.48 | 10,044,126 | -0.41(-2.60%) |
Jul 25, 2022 | 16.02 | 16.03 | 15.81 | 15.89 | 12,600,056 | +0.05(+0.33%) |
Jul 22, 2022 | 16.03 | 16.20 | 15.72 | 15.84 | 16,811,342 | -0.19(-1.21%) |
Jul 21, 2022 | 16.24 | 16.66 | 15.76 | 16.03 | 22,523,586 | +0.11(+0.66%) |
Jul 20, 2022 | 15.74 | 15.95 | 15.69 | 15.92 | 18,951,672 | +0.08(+0.50%) |
Jul 19, 2022 | 15.77 | 15.95 | 15.70 | 15.84 | 19,086,672 | +0.31(+1.98%) |
Jul 18, 2022 | 15.62 | 15.88 | 15.46 | 15.54 | 8,100,737 | +0.16(+1.03%) |
Jul 15, 2022 | 14.89 | 15.46 | 14.76 | 15.38 | 9,754,404 | +0.78(+5.35%) |
Jul 14, 2022 | 14.57 | 14.67 | 14.40 | 14.60 | 7,513,429 | -0.32(-2.12%) |
Jul 13, 2022 | 15.03 | 15.05 | 14.68 | 14.91 | 6,924,650 | -0.28(-1.85%) |
Jul 12, 2022 | 15.11 | 15.53 | 15.08 | 15.19 | 6,879,666 | -0.09(-0.57%) |
Jul 11, 2022 | 15.20 | 15.44 | 15.13 | 15.28 | 8,280,517 | -0.07(-0.46%) |
Jul 08, 2022 | 15.61 | 15.69 | 15.27 | 15.35 | 6,457,436 | -0.11(-0.74%) |
Jul 07, 2022 | 15.36 | 15.51 | 15.28 | 15.47 | 5,815,677 | +0.32(+2.14%) |
Jul 06, 2022 | 15.12 | 15.27 | 14.95 | 15.14 | 8,629,408 | -0.11(-0.75%) |
Jul 05, 2022 | 14.98 | 15.26 | 14.75 | 15.26 | 7,142,632 | -0.11(-0.69%) |
Jul 01, 2022 | 15.07 | 15.45 | 14.87 | 15.36 | 9,893,698 | +0.24(+1.57%) |
Jun 30, 2022 | 14.87 | 15.41 | 14.70 | 15.12 | 11,997,099 | -0.23(-1.49%) |
Jun 29, 2022 | 15.54 | 15.54 | 15.26 | 15.35 | 8,173,395 | -0.11(-0.68%) |
Jun 28, 2022 | 15.59 | 15.91 | 15.41 | 15.46 | 8,994,084 | +0.04(+0.28%) |
Jun 27, 2022 | 15.75 | 15.78 | 15.31 | 15.41 | 9,854,364 | -0.24(-1.51%) |
Jun 24, 2022 | 14.97 | 15.74 | 14.93 | 15.65 | 16,937,020 | +0.73(+4.88%) |
Jun 23, 2022 | 15.16 | 15.19 | 14.65 | 14.92 | 17,014,674 | -0.36(-2.35%) |
Jun 22, 2022 | 15.16 | 15.35 | 15.05 | 15.28 | 17,250,442 | -0.10(-0.63%) |
Jun 21, 2022 | 15.57 | 15.67 | 15.27 | 15.38 | 8,012,411 | +0.23(+1.51%) |
Jun 17, 2022 | 15.03 | 15.37 | 15.00 | 15.15 | 19,716,152 | +0.16(+1.05%) |
Jun 16, 2022 | 15.23 | 15.27 | 14.88 | 14.99 | 9,759,061 | -0.58(-3.72%) |
Jun 15, 2022 | 15.57 | 15.83 | 15.40 | 15.57 | 16,420,323 | +0.18(+1.14%) |
Jun 14, 2022 | 15.28 | 15.55 | 15.14 | 15.40 | 17,456,500 | +0.13(+0.86%) |
Jun 13, 2022 | 15.19 | 15.57 | 15.03 | 15.27 | 18,542,482 | -0.33(-2.14%) |
Jun 10, 2022 | 15.98 | 16.12 | 15.57 | 15.60 | 8,555,530 | -0.77(-4.72%) |
Jun 09, 2022 | 16.94 | 16.98 | 16.37 | 16.37 | 7,673,007 | -0.59(-3.47%) |
Jun 08, 2022 | 17.12 | 17.16 | 16.86 | 16.96 | 6,997,015 | -0.35(-2.03%) |
Jun 07, 2022 | 17.07 | 17.35 | 17.02 | 17.31 | 8,388,389 | +0.05(+0.31%) |
Jun 06, 2022 | 17.43 | 17.54 | 17.23 | 17.26 | 6,999,092 | +0.02(+0.10%) |
Jun 03, 2022 | 17.36 | 17.43 | 17.18 | 17.24 | 8,845,689 | -0.25(-1.41%) |
Jun 02, 2022 | 17.19 | 17.52 | 17.05 | 17.49 | 5,747,706 | +0.37(+2.15%) |