Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.30 | 32.50 | 30.77 | 31.00 | 417,624 | -0.80(-2.52%) |
Aug 30, 2022 | 34.30 | 34.30 | 31.00 | 31.80 | 381,281 | -2.50(-7.29%) |
Aug 29, 2022 | 35.00 | 36.50 | 33.60 | 34.30 | 315,953 | -1.30(-3.65%) |
Aug 26, 2022 | 41.00 | 41.60 | 34.70 | 35.60 | 570,436 | -5.70(-13.80%) |
Aug 25, 2022 | 41.40 | 41.70 | 39.71 | 41.30 | 209,837 | +0.70(+1.72%) |
Aug 24, 2022 | 38.60 | 40.70 | 37.40 | 40.60 | 231,891 | +1.50(+3.84%) |
Aug 23, 2022 | 37.40 | 41.60 | 37.40 | 39.10 | 280,381 | +1.80(+4.83%) |
Aug 22, 2022 | 35.80 | 37.80 | 35.50 | 37.30 | 188,460 | +0.00(+0.00%) |
Aug 19, 2022 | 39.80 | 39.80 | 37.10 | 37.30 | 226,716 | -3.10(-7.67%) |
Aug 18, 2022 | 40.50 | 41.30 | 39.40 | 40.40 | 157,884 | +0.20(+0.50%) |
Aug 17, 2022 | 44.00 | 44.00 | 39.80 | 40.20 | 327,253 | -5.00(-11.06%) |
Aug 16, 2022 | 44.40 | 45.40 | 43.30 | 45.20 | 107,202 | +0.20(+0.44%) |
Aug 15, 2022 | 44.60 | 45.30 | 43.20 | 45.00 | 380,996 | -3.20(-6.64%) |
Aug 12, 2022 | 46.30 | 48.40 | 45.65 | 48.20 | 266,598 | +3.20(+7.11%) |
Aug 11, 2022 | 48.40 | 49.20 | 44.70 | 45.00 | 193,139 | -2.70(-5.66%) |
Aug 10, 2022 | 48.90 | 50.45 | 46.50 | 47.70 | 319,468 | +0.50(+1.06%) |
Aug 09, 2022 | 48.70 | 48.70 | 44.80 | 47.20 | 187,405 | -0.40(-0.84%) |
Aug 08, 2022 | 46.50 | 49.10 | 46.31 | 47.60 | 273,852 | +3.30(+7.45%) |
Aug 05, 2022 | 41.60 | 44.30 | 39.90 | 44.30 | 283,029 | -0.80(-1.77%) |
Aug 04, 2022 | 41.80 | 46.60 | 40.80 | 45.10 | 542,111 | +4.60(+11.36%) |
Aug 03, 2022 | 42.90 | 43.00 | 39.25 | 40.50 | 337,935 | -1.70(-4.03%) |
Aug 02, 2022 | 44.90 | 47.35 | 42.10 | 42.20 | 283,375 | -1.90(-4.31%) |
Aug 01, 2022 | 45.00 | 45.30 | 42.60 | 44.10 | 232,044 | -0.10(-0.23%) |
Jul 29, 2022 | 43.50 | 44.80 | 40.50 | 44.20 | 272,780 | +1.30(+3.03%) |
Jul 28, 2022 | 43.40 | 44.20 | 41.01 | 42.90 | 415,237 | +2.80(+6.98%) |
Jul 27, 2022 | 38.20 | 40.80 | 36.40 | 40.10 | 360,013 | +2.50(+6.65%) |
Jul 26, 2022 | 35.90 | 38.10 | 35.90 | 37.60 | 137,385 | +1.70(+4.74%) |
Jul 25, 2022 | 38.50 | 39.00 | 34.80 | 35.90 | 385,593 | -3.20(-8.18%) |
Jul 22, 2022 | 41.40 | 44.50 | 38.43 | 39.10 | 389,586 | -1.40(-3.46%) |
Jul 21, 2022 | 38.80 | 41.05 | 37.80 | 40.50 | 306,173 | +2.30(+6.02%) |
Jul 20, 2022 | 41.70 | 42.70 | 37.90 | 38.20 | 199,965 | -3.20(-7.73%) |
Jul 19, 2022 | 41.20 | 42.90 | 40.10 | 41.40 | 179,130 | +1.30(+3.24%) |
Jul 18, 2022 | 41.20 | 42.79 | 39.80 | 40.10 | 333,030 | +0.60(+1.52%) |
Jul 15, 2022 | 40.80 | 40.80 | 36.90 | 39.50 | 286,372 | -0.10(-0.25%) |
Jul 14, 2022 | 39.80 | 40.40 | 35.70 | 39.60 | 442,288 | -5.70(-12.58%) |
Jul 13, 2022 | 41.40 | 47.69 | 41.10 | 45.30 | 315,869 | +3.10(+7.35%) |
Jul 12, 2022 | 44.40 | 45.40 | 41.40 | 42.20 | 139,609 | -1.80(-4.09%) |
Jul 11, 2022 | 44.50 | 46.70 | 43.80 | 44.00 | 83,381 | -2.40(-5.17%) |
Jul 08, 2022 | 47.00 | 49.05 | 44.80 | 46.40 | 86,995 | -0.30(-0.64%) |
Jul 07, 2022 | 45.20 | 49.10 | 45.20 | 46.70 | 156,323 | +2.40(+5.42%) |
Jul 06, 2022 | 46.10 | 46.80 | 41.01 | 44.30 | 189,193 | -1.70(-3.70%) |
Jul 05, 2022 | 50.70 | 51.70 | 43.30 | 46.00 | 269,536 | -7.50(-14.02%) |
Jul 01, 2022 | 47.70 | 54.40 | 46.10 | 53.50 | 255,201 | +4.40(+8.96%) |
Jun 30, 2022 | 54.60 | 54.90 | 49.00 | 49.10 | 138,360 | -6.30(-11.37%) |
Jun 29, 2022 | 59.40 | 60.40 | 53.82 | 55.40 | 243,242 | -2.90(-4.97%) |
Jun 28, 2022 | 63.40 | 64.30 | 57.80 | 58.30 | 65,409 | -4.40(-7.02%) |
Jun 27, 2022 | 63.30 | 63.40 | 59.91 | 62.70 | 127,135 | -1.70(-2.64%) |
Jun 24, 2022 | 60.20 | 64.80 | 58.03 | 64.40 | 139,991 | +5.30(+8.97%) |
Jun 23, 2022 | 66.40 | 68.40 | 57.50 | 59.10 | 158,878 | -8.30(-12.31%) |
Jun 22, 2022 | 70.80 | 73.70 | 67.30 | 67.40 | 195,585 | -3.20(-4.53%) |
Jun 21, 2022 | 70.20 | 74.00 | 68.80 | 70.60 | 89,670 | +0.40(+0.57%) |
Jun 17, 2022 | 72.90 | 73.10 | 68.40 | 70.20 | 159,582 | -2.80(-3.84%) |
Jun 16, 2022 | 67.10 | 74.95 | 64.17 | 73.00 | 278,425 | +3.80(+5.49%) |
Jun 15, 2022 | 71.00 | 72.00 | 63.70 | 69.20 | 172,265 | +3.50(+5.33%) |
Jun 14, 2022 | 71.90 | 71.90 | 64.00 | 65.70 | 112,049 | -6.30(-8.75%) |
Jun 13, 2022 | 78.60 | 80.86 | 71.70 | 72.00 | 193,759 | -17.50(-19.55%) |
Jun 10, 2022 | 76.10 | 91.60 | 73.00 | 89.50 | 139,379 | +10.30(+13.01%) |
Jun 09, 2022 | 88.00 | 88.00 | 78.80 | 79.20 | 80,242 | -10.30(-11.51%) |
Jun 08, 2022 | 89.50 | 92.30 | 87.50 | 89.50 | 76,608 | -1.60(-1.76%) |
Jun 07, 2022 | 88.00 | 92.05 | 87.70 | 91.10 | 32,365 | +2.10(+2.36%) |
Jun 06, 2022 | 95.40 | 96.00 | 87.00 | 89.00 | 72,794 | -3.50(-3.78%) |
Jun 03, 2022 | 96.50 | 98.60 | 91.50 | 92.50 | 57,030 | -7.10(-7.13%) |
Jun 02, 2022 | 90.90 | 100.90 | 90.70 | 99.60 | 79,073 | +12.30(+14.09%) |