Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.54 | 22.16 | 21.43 | 21.95 | 3,137,079 | -0.08(-0.34%) |
Aug 30, 2022 | 22.24 | 22.35 | 21.22 | 22.03 | 6,639,784 | +0.03(+0.13%) |
Aug 29, 2022 | 20.36 | 22.28 | 20.36 | 22.00 | 6,192,950 | +1.51(+7.39%) |
Aug 26, 2022 | 21.18 | 21.19 | 20.32 | 20.49 | 2,746,914 | -0.78(-3.67%) |
Aug 25, 2022 | 21.44 | 21.58 | 20.82 | 21.27 | 3,576,571 | +0.10(+0.49%) |
Aug 24, 2022 | 20.00 | 21.20 | 19.59 | 21.16 | 5,633,231 | +2.21(+11.66%) |
Aug 23, 2022 | 18.43 | 19.13 | 18.42 | 18.95 | 1,451,693 | +0.58(+3.17%) |
Aug 22, 2022 | 18.27 | 18.44 | 18.03 | 18.37 | 1,718,389 | -0.09(-0.51%) |
Aug 19, 2022 | 18.95 | 19.02 | 18.36 | 18.46 | 2,587,091 | -0.83(-4.29%) |
Aug 18, 2022 | 19.28 | 19.37 | 19.01 | 19.29 | 1,364,619 | +0.12(+0.64%) |
Aug 17, 2022 | 19.70 | 19.86 | 19.05 | 19.17 | 2,236,193 | -0.76(-3.82%) |
Aug 16, 2022 | 19.79 | 20.05 | 19.56 | 19.93 | 1,771,910 | +0.08(+0.38%) |
Aug 15, 2022 | 20.01 | 20.01 | 19.62 | 19.86 | 1,078,057 | -0.46(-2.27%) |
Aug 12, 2022 | 20.34 | 20.40 | 19.99 | 20.32 | 885,491 | +0.07(+0.33%) |
Aug 11, 2022 | 20.33 | 20.81 | 20.22 | 20.25 | 2,018,875 | -0.07(-0.32%) |
Aug 10, 2022 | 20.19 | 20.37 | 19.93 | 20.32 | 1,309,650 | +0.51(+2.56%) |
Aug 09, 2022 | 20.39 | 20.41 | 19.62 | 19.81 | 1,066,975 | -0.53(-2.59%) |
Aug 08, 2022 | 20.32 | 20.72 | 20.24 | 20.33 | 2,143,384 | +0.27(+1.36%) |
Aug 05, 2022 | 19.48 | 20.24 | 19.34 | 20.06 | 1,662,431 | +0.26(+1.33%) |
Aug 04, 2022 | 19.79 | 19.95 | 19.53 | 19.80 | 1,232,219 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.10 | 19.50 | 19.80 | 1,014,405 | -0.01(-0.05%) |
Aug 02, 2022 | 19.60 | 20.06 | 19.57 | 19.81 | 1,027,924 | +0.00(+0.00%) |
Aug 01, 2022 | 20.16 | 20.16 | 19.68 | 19.81 | 1,670,455 | -0.49(-2.41%) |
Jul 29, 2022 | 20.08 | 20.38 | 19.86 | 20.30 | 1,727,251 | +0.14(+0.70%) |
Jul 28, 2022 | 20.04 | 20.19 | 19.43 | 20.16 | 2,150,651 | +0.32(+1.61%) |
Jul 27, 2022 | 18.84 | 19.88 | 18.79 | 19.84 | 4,890,817 | +1.29(+6.95%) |
Jul 26, 2022 | 18.59 | 18.75 | 18.34 | 18.55 | 1,749,680 | +0.00(+0.00%) |
Jul 25, 2022 | 18.25 | 18.57 | 17.97 | 18.55 | 1,919,821 | +0.39(+2.12%) |
Jul 22, 2022 | 18.87 | 18.93 | 18.11 | 18.16 | 1,414,097 | -0.58(-3.11%) |
Jul 21, 2022 | 18.94 | 18.95 | 18.44 | 18.75 | 707,179 | -0.32(-1.68%) |
Jul 20, 2022 | 18.96 | 19.19 | 18.73 | 19.07 | 3,132,631 | +0.31(+1.65%) |
Jul 19, 2022 | 18.17 | 18.85 | 18.07 | 18.75 | 2,376,635 | +0.75(+4.18%) |
Jul 18, 2022 | 18.07 | 18.36 | 17.94 | 18.00 | 1,143,609 | +0.32(+1.81%) |
Jul 15, 2022 | 17.64 | 17.80 | 17.18 | 17.68 | 1,603,676 | +0.23(+1.29%) |
Jul 14, 2022 | 17.12 | 17.50 | 16.66 | 17.46 | 2,818,346 | +0.19(+1.09%) |
Jul 13, 2022 | 16.98 | 17.47 | 16.86 | 17.27 | 1,105,525 | +0.07(+0.38%) |
Jul 12, 2022 | 17.32 | 17.51 | 17.12 | 17.20 | 1,727,526 | -0.33(-1.88%) |
Jul 11, 2022 | 17.82 | 17.88 | 17.47 | 17.53 | 1,536,795 | -0.63(-3.47%) |
Jul 08, 2022 | 18.04 | 18.33 | 17.84 | 18.16 | 875,175 | +0.18(+0.99%) |
Jul 07, 2022 | 17.35 | 18.04 | 17.35 | 17.98 | 2,577,424 | +1.02(+5.99%) |
Jul 06, 2022 | 17.45 | 17.45 | 16.60 | 16.97 | 3,621,106 | -0.16(-0.93%) |
Jul 05, 2022 | 17.27 | 17.51 | 16.88 | 17.13 | 2,830,980 | -0.76(-4.26%) |
Jul 01, 2022 | 17.26 | 17.97 | 17.17 | 17.89 | 965,498 | +0.43(+2.48%) |
Jun 30, 2022 | 17.47 | 17.59 | 16.95 | 17.46 | 1,919,253 | -0.26(-1.49%) |
Jun 29, 2022 | 18.30 | 18.35 | 17.64 | 17.72 | 1,711,012 | -0.52(-2.87%) |
Jun 28, 2022 | 18.75 | 18.91 | 18.11 | 18.24 | 1,272,163 | -0.32(-1.71%) |
Jun 27, 2022 | 18.52 | 18.90 | 18.41 | 18.56 | 1,317,870 | +0.29(+1.59%) |
Jun 24, 2022 | 17.33 | 18.49 | 17.33 | 18.27 | 3,661,162 | +1.20(+7.01%) |
Jun 23, 2022 | 17.36 | 17.38 | 16.63 | 17.07 | 2,225,328 | -0.31(-1.78%) |
Jun 22, 2022 | 17.46 | 17.59 | 17.13 | 17.38 | 1,793,311 | -0.74(-4.08%) |
Jun 21, 2022 | 18.00 | 18.49 | 17.79 | 18.12 | 1,141,861 | +0.48(+2.70%) |
Jun 17, 2022 | 17.78 | 18.06 | 17.46 | 17.64 | 2,231,592 | -0.12(-0.68%) |
Jun 16, 2022 | 18.11 | 18.28 | 17.57 | 17.77 | 2,397,131 | -0.85(-4.57%) |
Jun 15, 2022 | 18.52 | 18.81 | 18.00 | 18.62 | 1,883,339 | +0.40(+2.21%) |
Jun 14, 2022 | 18.97 | 19.09 | 18.01 | 18.22 | 4,211,802 | -0.70(-3.71%) |
Jun 13, 2022 | 19.65 | 19.83 | 18.74 | 18.92 | 3,554,639 | -1.62(-7.88%) |
Jun 10, 2022 | 20.44 | 20.66 | 20.16 | 20.54 | 1,915,170 | -0.41(-1.96%) |
Jun 09, 2022 | 21.86 | 21.86 | 20.93 | 20.95 | 1,574,067 | -1.04(-4.72%) |
Jun 08, 2022 | 22.41 | 22.65 | 21.76 | 21.99 | 3,914,225 | -0.06(-0.25%) |
Jun 07, 2022 | 20.58 | 22.33 | 20.39 | 22.04 | 5,775,117 | +1.24(+5.98%) |
Jun 06, 2022 | 21.05 | 21.06 | 20.67 | 20.80 | 882,661 | +0.08(+0.41%) |
Jun 03, 2022 | 20.97 | 21.03 | 20.61 | 20.71 | 1,535,587 | -0.51(-2.42%) |
Jun 02, 2022 | 20.11 | 21.42 | 20.11 | 21.23 | 2,767,411 | +1.08(+5.34%) |