Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.89 | 15.92 | 15.61 | 15.64 | 52,340,756 | -0.25(-1.57%) |
Aug 30, 2022 | 15.88 | 15.96 | 15.82 | 15.89 | 36,430,024 | +0.04(+0.23%) |
Aug 29, 2022 | 15.88 | 15.98 | 15.79 | 15.85 | 28,600,952 | -0.10(-0.62%) |
Aug 26, 2022 | 16.07 | 16.13 | 15.91 | 15.95 | 34,313,388 | -0.18(-1.11%) |
Aug 25, 2022 | 16.09 | 16.14 | 15.99 | 16.13 | 28,245,560 | +0.07(+0.44%) |
Aug 24, 2022 | 16.11 | 16.11 | 15.93 | 16.06 | 34,373,384 | -0.04(-0.28%) |
Aug 23, 2022 | 16.15 | 16.22 | 16.07 | 16.10 | 30,597,122 | -0.06(-0.39%) |
Aug 22, 2022 | 16.32 | 16.34 | 16.11 | 16.16 | 35,953,436 | -0.27(-1.63%) |
Aug 19, 2022 | 16.39 | 16.50 | 16.33 | 16.43 | 30,466,894 | +0.00(+0.00%) |
Aug 18, 2022 | 16.28 | 16.52 | 16.21 | 16.43 | 37,926,976 | +0.01(+0.05%) |
Aug 17, 2022 | 16.42 | 16.59 | 16.33 | 16.42 | 26,663,086 | -0.13(-0.81%) |
Aug 16, 2022 | 16.38 | 16.67 | 16.38 | 16.56 | 38,403,416 | +0.16(+0.98%) |
Aug 15, 2022 | 16.22 | 16.46 | 16.22 | 16.39 | 32,353,342 | +0.11(+0.66%) |
Aug 12, 2022 | 16.14 | 16.29 | 16.13 | 16.29 | 28,964,804 | +0.21(+1.28%) |
Aug 11, 2022 | 16.10 | 16.20 | 16.06 | 16.08 | 45,747,744 | +0.03(+0.17%) |
Aug 10, 2022 | 16.24 | 16.27 | 16.04 | 16.06 | 56,319,600 | -0.08(-0.50%) |
Aug 09, 2022 | 16.08 | 16.24 | 16.08 | 16.14 | 37,301,008 | +0.09(+0.56%) |
Aug 08, 2022 | 16.37 | 16.41 | 16.05 | 16.05 | 49,425,740 | -0.31(-1.91%) |
Aug 05, 2022 | 16.29 | 16.37 | 16.13 | 16.36 | 36,711,268 | +0.07(+0.44%) |
Aug 04, 2022 | 16.32 | 16.39 | 16.24 | 16.29 | 31,719,468 | -0.09(-0.54%) |
Aug 03, 2022 | 16.42 | 16.50 | 16.32 | 16.38 | 39,842,488 | +0.01(+0.05%) |
Aug 02, 2022 | 16.69 | 16.71 | 16.33 | 16.37 | 48,923,388 | -0.33(-1.98%) |
Aug 01, 2022 | 16.80 | 16.82 | 16.59 | 16.70 | 41,599,304 | -0.04(-0.27%) |
Jul 29, 2022 | 16.50 | 16.80 | 16.48 | 16.74 | 45,787,404 | +0.18(+1.08%) |
Jul 28, 2022 | 16.31 | 16.73 | 16.30 | 16.56 | 47,016,192 | +0.17(+1.03%) |
Jul 27, 2022 | 16.36 | 16.48 | 16.25 | 16.39 | 41,075,604 | +0.08(+0.49%) |
Jul 26, 2022 | 16.40 | 16.44 | 16.21 | 16.31 | 43,607,192 | -0.21(-1.24%) |
Jul 25, 2022 | 16.39 | 16.63 | 16.34 | 16.52 | 44,291,104 | +0.12(+0.71%) |
Jul 22, 2022 | 16.64 | 16.66 | 16.27 | 16.40 | 80,781,432 | -0.46(-2.75%) |
Jul 21, 2022 | 16.97 | 17.05 | 16.26 | 16.87 | 138,438,272 | -1.39(-7.62%) |
Jul 20, 2022 | 18.56 | 18.57 | 18.19 | 18.26 | 38,353,780 | -0.29(-1.54%) |
Jul 19, 2022 | 18.37 | 18.60 | 18.30 | 18.54 | 24,464,032 | +0.24(+1.32%) |
Jul 18, 2022 | 18.39 | 18.45 | 18.28 | 18.30 | 25,245,530 | -0.04(-0.19%) |
Jul 15, 2022 | 18.31 | 18.36 | 18.02 | 18.34 | 26,739,008 | +0.21(+1.18%) |
Jul 14, 2022 | 17.95 | 18.14 | 17.87 | 18.12 | 29,859,534 | -0.11(-0.59%) |
Jul 13, 2022 | 18.23 | 18.37 | 18.04 | 18.23 | 28,274,540 | -0.13(-0.73%) |
Jul 12, 2022 | 18.39 | 18.60 | 18.23 | 18.37 | 29,665,518 | -0.05(-0.29%) |
Jul 11, 2022 | 18.46 | 18.59 | 18.39 | 18.42 | 26,171,076 | -0.12(-0.67%) |
Jul 08, 2022 | 18.66 | 18.78 | 18.50 | 18.54 | 25,088,202 | -0.06(-0.35%) |
Jul 07, 2022 | 18.63 | 18.76 | 18.50 | 18.61 | 30,684,672 | +0.05(+0.28%) |
Jul 06, 2022 | 18.63 | 18.68 | 18.38 | 18.56 | 31,418,424 | -0.07(-0.38%) |
Jul 05, 2022 | 18.59 | 18.64 | 18.28 | 18.63 | 42,037,408 | -0.12(-0.66%) |
Jul 01, 2022 | 18.45 | 18.81 | 18.36 | 18.75 | 37,302,572 | +0.31(+1.67%) |
Jun 30, 2022 | 18.29 | 18.61 | 18.26 | 18.44 | 42,798,408 | +0.01(+0.05%) |
Jun 29, 2022 | 18.19 | 18.49 | 18.07 | 18.43 | 30,274,628 | +0.30(+1.65%) |
Jun 28, 2022 | 18.41 | 18.53 | 18.12 | 18.13 | 30,415,442 | -0.15(-0.82%) |
Jun 27, 2022 | 18.43 | 18.51 | 18.19 | 18.28 | 36,756,984 | -0.18(-1.00%) |
Jun 24, 2022 | 18.21 | 18.53 | 18.04 | 18.47 | 54,149,940 | +0.33(+1.84%) |
Jun 23, 2022 | 17.97 | 18.28 | 17.67 | 18.13 | 58,775,544 | +0.26(+1.43%) |
Jun 22, 2022 | 17.46 | 18.08 | 17.44 | 17.88 | 52,980,616 | +0.32(+1.80%) |
Jun 21, 2022 | 17.29 | 17.64 | 17.13 | 17.56 | 56,101,696 | +0.51(+2.99%) |
Jun 17, 2022 | 16.84 | 17.09 | 16.72 | 17.05 | 110,984,672 | +0.37(+2.22%) |
Jun 16, 2022 | 16.96 | 16.97 | 16.43 | 16.68 | 77,167,560 | -0.42(-2.47%) |
Jun 15, 2022 | 17.24 | 17.34 | 16.87 | 17.10 | 44,257,460 | -0.01(-0.05%) |
Jun 14, 2022 | 17.49 | 17.56 | 16.98 | 17.11 | 48,459,664 | -0.27(-1.57%) |
Jun 13, 2022 | 17.95 | 18.03 | 17.31 | 17.39 | 63,891,104 | -0.82(-4.49%) |
Jun 10, 2022 | 18.19 | 18.34 | 18.15 | 18.20 | 38,172,084 | -0.17(-0.91%) |
Jun 09, 2022 | 18.49 | 18.62 | 18.36 | 18.37 | 28,347,812 | -0.15(-0.81%) |
Jun 08, 2022 | 18.56 | 18.65 | 18.47 | 18.52 | 23,561,416 | -0.08(-0.43%) |
Jun 07, 2022 | 18.39 | 18.64 | 18.27 | 18.60 | 28,386,628 | +0.18(+0.96%) |
Jun 06, 2022 | 18.41 | 18.52 | 18.33 | 18.42 | 25,006,314 | +0.04(+0.19%) |
Jun 03, 2022 | 18.53 | 18.61 | 18.30 | 18.39 | 31,594,176 | -0.26(-1.37%) |
Jun 02, 2022 | 18.70 | 18.70 | 18.42 | 18.64 | 30,776,970 | -0.03(-0.14%) |