Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.33 | 15.58 | 13.97 | 14.35 | 4,228,912 | -0.33(-2.25%) |
Aug 30, 2022 | 13.84 | 14.96 | 13.82 | 14.68 | 5,403,988 | +1.33(+9.94%) |
Aug 29, 2022 | 13.87 | 14.01 | 12.84 | 13.35 | 4,874,888 | -0.31(-2.27%) |
Aug 26, 2022 | 13.46 | 13.88 | 13.08 | 13.66 | 3,724,498 | +0.23(+1.68%) |
Aug 25, 2022 | 13.39 | 13.79 | 13.28 | 13.44 | 2,645,086 | -0.14(-1.04%) |
Aug 24, 2022 | 13.99 | 14.14 | 13.52 | 13.58 | 2,988,848 | -0.52(-3.67%) |
Aug 23, 2022 | 14.23 | 14.30 | 13.28 | 14.10 | 3,755,771 | -0.72(-4.83%) |
Aug 22, 2022 | 15.24 | 15.87 | 14.61 | 14.81 | 3,512,500 | -0.19(-1.26%) |
Aug 19, 2022 | 14.79 | 15.14 | 14.61 | 15.00 | 2,638,550 | +0.47(+3.24%) |
Aug 18, 2022 | 15.50 | 15.50 | 14.48 | 14.53 | 3,110,947 | -1.41(-8.86%) |
Aug 17, 2022 | 16.47 | 16.67 | 15.64 | 15.94 | 2,603,954 | -0.50(-3.04%) |
Aug 16, 2022 | 15.92 | 16.85 | 15.59 | 16.44 | 2,522,743 | +0.01(+0.06%) |
Aug 15, 2022 | 16.89 | 17.45 | 16.21 | 16.43 | 3,847,967 | +0.82(+5.28%) |
Aug 12, 2022 | 16.08 | 16.34 | 15.60 | 15.61 | 2,369,381 | -0.26(-1.63%) |
Aug 11, 2022 | 16.56 | 16.64 | 15.52 | 15.87 | 3,692,673 | -1.47(-8.47%) |
Aug 10, 2022 | 17.86 | 18.71 | 17.23 | 17.34 | 3,521,543 | -0.65(-3.61%) |
Aug 09, 2022 | 18.04 | 18.29 | 17.29 | 17.99 | 2,424,950 | -0.45(-2.45%) |
Aug 08, 2022 | 18.55 | 18.71 | 17.92 | 18.44 | 2,326,097 | -0.14(-0.76%) |
Aug 05, 2022 | 20.28 | 20.37 | 17.97 | 18.58 | 3,801,807 | -1.22(-6.18%) |
Aug 04, 2022 | 18.46 | 19.88 | 18.16 | 19.80 | 5,426,845 | +1.66(+9.13%) |
Aug 03, 2022 | 16.88 | 18.67 | 16.79 | 18.15 | 4,673,587 | +0.95(+5.53%) |
Aug 02, 2022 | 17.50 | 17.87 | 16.78 | 17.20 | 2,938,005 | -0.19(-1.08%) |
Aug 01, 2022 | 17.40 | 18.15 | 17.14 | 17.38 | 3,609,603 | +0.74(+4.47%) |
Jul 29, 2022 | 17.17 | 17.29 | 16.36 | 16.64 | 3,230,866 | -1.21(-6.75%) |
Jul 28, 2022 | 17.66 | 18.80 | 17.12 | 17.85 | 3,633,256 | -0.14(-0.79%) |
Jul 27, 2022 | 19.24 | 19.61 | 17.80 | 17.99 | 3,057,403 | -1.62(-8.26%) |
Jul 26, 2022 | 18.66 | 20.07 | 18.43 | 19.61 | 3,653,201 | +0.32(+1.66%) |
Jul 25, 2022 | 21.01 | 21.54 | 19.25 | 19.29 | 3,211,393 | -2.41(-11.11%) |
Jul 22, 2022 | 20.55 | 21.87 | 20.07 | 21.70 | 2,906,473 | +0.93(+4.49%) |
Jul 21, 2022 | 20.85 | 22.01 | 20.60 | 20.77 | 4,735,286 | +1.16(+5.91%) |
Jul 20, 2022 | 21.25 | 21.50 | 19.52 | 19.61 | 3,325,073 | -1.19(-5.71%) |
Jul 19, 2022 | 22.73 | 22.82 | 20.70 | 20.79 | 3,678,964 | -1.80(-7.96%) |
Jul 18, 2022 | 22.61 | 22.87 | 21.65 | 22.59 | 3,474,360 | -1.42(-5.92%) |
Jul 15, 2022 | 24.08 | 25.32 | 23.94 | 24.01 | 2,291,797 | -1.25(-4.96%) |
Jul 14, 2022 | 26.16 | 27.16 | 25.22 | 25.27 | 3,451,583 | +0.94(+3.87%) |
Jul 13, 2022 | 25.61 | 25.61 | 23.43 | 24.32 | 3,142,119 | -0.51(-2.05%) |
Jul 12, 2022 | 25.21 | 25.87 | 24.39 | 24.83 | 3,898,455 | +1.12(+4.73%) |
Jul 11, 2022 | 23.71 | 24.52 | 22.95 | 23.71 | 3,889,946 | +0.59(+2.57%) |
Jul 08, 2022 | 22.28 | 23.91 | 22.16 | 23.12 | 4,753,242 | +0.14(+0.61%) |
Jul 07, 2022 | 24.54 | 24.70 | 22.47 | 22.98 | 4,074,965 | -3.01(-11.59%) |
Jul 06, 2022 | 25.76 | 27.88 | 24.46 | 25.99 | 6,041,785 | +0.88(+3.49%) |
Jul 05, 2022 | 23.94 | 26.22 | 23.77 | 25.12 | 6,102,524 | +2.49(+10.99%) |
Jul 01, 2022 | 22.54 | 24.48 | 22.30 | 22.63 | 4,891,101 | -0.64(-2.75%) |
Jun 30, 2022 | 22.79 | 23.66 | 21.62 | 23.27 | 7,584,379 | +1.65(+7.62%) |
Jun 29, 2022 | 18.92 | 21.79 | 18.76 | 21.62 | 6,011,767 | +2.11(+10.81%) |
Jun 28, 2022 | 19.44 | 20.49 | 18.94 | 19.51 | 3,912,504 | -1.09(-5.30%) |
Jun 27, 2022 | 22.02 | 22.40 | 20.27 | 20.60 | 4,742,509 | -2.11(-9.29%) |
Jun 24, 2022 | 22.44 | 23.31 | 21.26 | 22.71 | 5,268,282 | -0.60(-2.58%) |
Jun 23, 2022 | 21.03 | 24.31 | 20.80 | 23.32 | 9,115,865 | +1.86(+8.69%) |
Jun 22, 2022 | 21.00 | 21.64 | 20.25 | 21.45 | 5,924,828 | +2.33(+12.16%) |
Jun 21, 2022 | 19.77 | 19.94 | 18.56 | 19.13 | 4,418,157 | -1.73(-8.31%) |
Jun 17, 2022 | 18.32 | 21.33 | 18.16 | 20.86 | 8,480,831 | +2.66(+14.59%) |
Jun 16, 2022 | 17.04 | 18.46 | 16.67 | 18.20 | 9,213,604 | +2.05(+12.71%) |
Jun 15, 2022 | 15.58 | 16.88 | 15.30 | 16.15 | 7,559,802 | +0.46(+2.94%) |
Jun 14, 2022 | 14.64 | 16.28 | 14.48 | 15.69 | 6,570,671 | +0.26(+1.71%) |
Jun 13, 2022 | 14.66 | 16.10 | 14.66 | 15.43 | 7,760,980 | +1.71(+12.50%) |
Jun 10, 2022 | 13.65 | 14.21 | 13.17 | 13.71 | 5,993,848 | +0.43(+3.26%) |
Jun 09, 2022 | 13.16 | 13.55 | 12.77 | 13.28 | 4,055,599 | +0.33(+2.55%) |
Jun 08, 2022 | 12.52 | 13.17 | 12.49 | 12.95 | 4,419,378 | +0.25(+2.00%) |
Jun 07, 2022 | 13.90 | 13.90 | 12.69 | 12.69 | 4,118,757 | -1.04(-7.54%) |
Jun 06, 2022 | 13.75 | 14.15 | 13.56 | 13.73 | 2,784,808 | -0.24(-1.75%) |
Jun 03, 2022 | 14.35 | 14.47 | 13.90 | 13.98 | 3,924,018 | -0.37(-2.56%) |
Jun 02, 2022 | 14.55 | 14.79 | 14.04 | 14.34 | 4,296,288 | -0.01(-0.07%) |