Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.03 | 14.26 | 13.84 | 13.88 | 2,806,674 | -0.26(-1.85%) |
Aug 30, 2022 | 14.77 | 14.80 | 14.08 | 14.14 | 2,797,143 | -0.46(-3.13%) |
Aug 29, 2022 | 14.63 | 14.99 | 14.52 | 14.60 | 2,579,216 | -0.22(-1.51%) |
Aug 26, 2022 | 15.56 | 15.65 | 14.66 | 14.82 | 3,747,270 | -0.71(-4.56%) |
Aug 25, 2022 | 15.55 | 15.62 | 15.34 | 15.53 | 1,851,921 | +0.10(+0.66%) |
Aug 24, 2022 | 15.16 | 15.49 | 15.01 | 15.43 | 1,888,226 | +0.21(+1.41%) |
Aug 23, 2022 | 14.97 | 15.55 | 14.97 | 15.21 | 2,777,660 | +0.28(+1.87%) |
Aug 22, 2022 | 14.86 | 15.01 | 14.66 | 14.94 | 3,210,099 | -0.11(-0.74%) |
Aug 19, 2022 | 15.46 | 15.50 | 14.94 | 15.05 | 3,774,845 | -0.53(-3.41%) |
Aug 18, 2022 | 15.60 | 15.69 | 15.37 | 15.58 | 2,244,786 | +0.02(+0.12%) |
Aug 17, 2022 | 16.10 | 16.14 | 15.45 | 15.56 | 4,305,596 | -0.77(-4.71%) |
Aug 16, 2022 | 16.35 | 16.43 | 16.03 | 16.33 | 2,281,761 | -0.16(-0.96%) |
Aug 15, 2022 | 16.36 | 16.52 | 16.05 | 16.49 | 3,069,370 | -0.35(-2.09%) |
Aug 12, 2022 | 16.64 | 17.22 | 16.63 | 16.84 | 5,446,628 | +0.32(+1.91%) |
Aug 11, 2022 | 17.80 | 17.99 | 16.34 | 16.52 | 12,574,392 | -3.01(-15.42%) |
Aug 10, 2022 | 19.59 | 19.94 | 19.35 | 19.54 | 2,370,645 | +0.18(+0.91%) |
Aug 09, 2022 | 19.39 | 19.50 | 18.92 | 19.36 | 1,710,612 | +0.06(+0.29%) |
Aug 08, 2022 | 19.44 | 19.50 | 19.12 | 19.30 | 2,286,707 | +0.35(+1.86%) |
Aug 05, 2022 | 18.45 | 18.98 | 18.09 | 18.95 | 2,207,860 | -0.15(-0.78%) |
Aug 04, 2022 | 18.33 | 19.37 | 18.19 | 19.10 | 2,832,814 | +0.95(+5.21%) |
Aug 03, 2022 | 18.72 | 18.72 | 17.93 | 18.16 | 1,912,855 | -0.44(-2.34%) |
Aug 02, 2022 | 18.85 | 19.20 | 18.56 | 18.59 | 2,026,842 | -0.19(-1.04%) |
Aug 01, 2022 | 18.96 | 18.98 | 18.66 | 18.79 | 1,708,620 | -0.06(-0.30%) |
Jul 29, 2022 | 18.78 | 18.99 | 18.31 | 18.84 | 2,666,645 | +0.21(+1.14%) |
Jul 28, 2022 | 18.58 | 18.89 | 18.27 | 18.63 | 3,736,136 | +0.70(+3.93%) |
Jul 27, 2022 | 17.42 | 18.06 | 17.28 | 17.92 | 3,061,880 | +0.57(+3.31%) |
Jul 26, 2022 | 17.10 | 17.42 | 16.99 | 17.35 | 2,022,468 | +0.35(+2.07%) |
Jul 25, 2022 | 17.29 | 17.45 | 16.66 | 17.00 | 2,311,647 | -0.41(-2.34%) |
Jul 22, 2022 | 17.89 | 18.35 | 17.36 | 17.40 | 2,650,973 | -0.21(-1.21%) |
Jul 21, 2022 | 16.79 | 17.73 | 16.68 | 17.62 | 4,059,674 | +0.89(+5.32%) |
Jul 20, 2022 | 17.40 | 17.57 | 16.69 | 16.73 | 2,376,867 | -0.56(-3.22%) |
Jul 19, 2022 | 17.35 | 17.57 | 17.15 | 17.28 | 1,744,834 | +0.19(+1.14%) |
Jul 18, 2022 | 17.17 | 17.46 | 17.06 | 17.09 | 2,101,552 | +0.16(+0.93%) |
Jul 15, 2022 | 17.14 | 17.18 | 16.41 | 16.93 | 2,202,189 | +0.02(+0.11%) |
Jul 14, 2022 | 16.64 | 16.99 | 16.00 | 16.91 | 3,560,948 | -0.41(-2.35%) |
Jul 13, 2022 | 16.75 | 17.73 | 16.74 | 17.32 | 2,246,906 | +0.37(+2.19%) |
Jul 12, 2022 | 17.18 | 17.49 | 16.81 | 16.95 | 1,867,921 | -0.33(-1.93%) |
Jul 11, 2022 | 17.35 | 17.72 | 17.18 | 17.28 | 1,281,082 | -0.25(-1.43%) |
Jul 08, 2022 | 17.78 | 17.92 | 17.21 | 17.53 | 1,757,960 | -0.18(-0.99%) |
Jul 07, 2022 | 17.43 | 18.13 | 17.43 | 17.71 | 2,401,014 | +0.29(+1.65%) |
Jul 06, 2022 | 17.35 | 17.58 | 16.83 | 17.42 | 2,261,465 | +0.08(+0.48%) |
Jul 05, 2022 | 18.14 | 18.28 | 16.94 | 17.34 | 3,984,696 | -1.21(-6.54%) |
Jul 01, 2022 | 17.84 | 18.66 | 17.40 | 18.55 | 3,618,873 | +0.32(+1.78%) |
Jun 30, 2022 | 18.83 | 18.92 | 18.16 | 18.23 | 2,000,099 | -0.79(-4.14%) |
Jun 29, 2022 | 19.61 | 19.63 | 18.76 | 19.02 | 1,675,736 | -0.32(-1.63%) |
Jun 28, 2022 | 19.88 | 20.00 | 19.19 | 19.33 | 2,072,041 | -0.52(-2.61%) |
Jun 27, 2022 | 19.61 | 19.88 | 19.35 | 19.85 | 1,812,890 | +0.33(+1.71%) |
Jun 24, 2022 | 19.20 | 19.66 | 18.85 | 19.52 | 1,984,286 | +0.48(+2.53%) |
Jun 23, 2022 | 19.46 | 19.66 | 18.65 | 19.04 | 2,812,710 | -0.43(-2.19%) |
Jun 22, 2022 | 19.84 | 20.21 | 19.42 | 19.46 | 1,821,726 | -0.40(-2.01%) |
Jun 21, 2022 | 19.56 | 20.23 | 19.42 | 19.86 | 1,883,097 | +0.40(+2.05%) |
Jun 17, 2022 | 19.85 | 19.94 | 19.34 | 19.46 | 2,816,397 | -0.61(-3.05%) |
Jun 16, 2022 | 19.56 | 20.52 | 19.17 | 20.07 | 3,315,678 | +0.25(+1.26%) |
Jun 15, 2022 | 20.02 | 20.15 | 19.22 | 19.82 | 2,432,379 | +0.46(+2.39%) |
Jun 14, 2022 | 20.03 | 20.03 | 19.05 | 19.36 | 2,577,489 | -0.53(-2.66%) |
Jun 13, 2022 | 20.69 | 20.92 | 19.87 | 19.89 | 3,512,902 | -1.80(-8.29%) |
Jun 10, 2022 | 20.21 | 21.86 | 19.93 | 21.69 | 2,786,202 | +1.20(+5.88%) |
Jun 09, 2022 | 21.17 | 21.20 | 20.44 | 20.48 | 2,352,732 | -0.90(-4.20%) |
Jun 08, 2022 | 21.34 | 21.57 | 21.01 | 21.38 | 2,262,932 | -0.14(-0.65%) |
Jun 07, 2022 | 21.32 | 21.72 | 21.21 | 21.52 | 1,791,986 | +0.01(+0.04%) |
Jun 06, 2022 | 22.17 | 22.27 | 21.32 | 21.51 | 1,930,519 | -0.33(-1.53%) |
Jun 03, 2022 | 22.10 | 22.39 | 21.77 | 21.84 | 2,381,514 | -0.39(-1.75%) |
Jun 02, 2022 | 20.84 | 22.44 | 20.83 | 22.23 | 2,788,848 | +1.76(+8.60%) |