Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.53 | 31.35 | 28.22 | 28.47 | 72,340 | -2.00(-6.56%) |
Aug 30, 2022 | 32.36 | 33.00 | 30.26 | 30.47 | 17,949 | -1.97(-6.07%) |
Aug 29, 2022 | 32.26 | 32.69 | 32.15 | 32.44 | 13,763 | -0.41(-1.25%) |
Aug 26, 2022 | 32.91 | 33.50 | 32.59 | 32.85 | 56,022 | -0.24(-0.73%) |
Aug 25, 2022 | 32.34 | 33.66 | 32.34 | 33.09 | 19,585 | +0.73(+2.26%) |
Aug 24, 2022 | 32.46 | 33.04 | 32.25 | 32.36 | 19,958 | -0.24(-0.74%) |
Aug 23, 2022 | 31.36 | 33.00 | 31.36 | 32.60 | 37,132 | +1.05(+3.33%) |
Aug 22, 2022 | 32.25 | 32.80 | 31.35 | 31.55 | 24,805 | -1.09(-3.34%) |
Aug 19, 2022 | 33.70 | 33.70 | 32.46 | 32.64 | 41,432 | -1.71(-4.98%) |
Aug 18, 2022 | 33.86 | 35.18 | 33.01 | 34.35 | 31,512 | +0.26(+0.76%) |
Aug 17, 2022 | 35.06 | 35.06 | 32.80 | 34.09 | 57,130 | -1.84(-5.12%) |
Aug 16, 2022 | 37.47 | 37.47 | 35.82 | 35.93 | 52,866 | -1.54(-4.11%) |
Aug 15, 2022 | 37.33 | 37.75 | 36.02 | 37.47 | 29,340 | +0.14(+0.38%) |
Aug 12, 2022 | 37.65 | 38.00 | 36.50 | 37.33 | 37,244 | -0.41(-1.09%) |
Aug 11, 2022 | 38.86 | 39.16 | 37.03 | 37.74 | 42,804 | -0.79(-2.05%) |
Aug 10, 2022 | 39.60 | 40.20 | 38.31 | 38.53 | 28,015 | +0.09(+0.23%) |
Aug 09, 2022 | 39.78 | 40.22 | 38.32 | 38.44 | 35,610 | -1.71(-4.26%) |
Aug 08, 2022 | 38.88 | 40.83 | 38.88 | 40.15 | 20,446 | +1.27(+3.27%) |
Aug 05, 2022 | 39.75 | 40.76 | 37.71 | 38.88 | 49,040 | -1.35(-3.36%) |
Aug 04, 2022 | 39.57 | 40.51 | 39.22 | 40.23 | 25,367 | +0.93(+2.37%) |
Aug 03, 2022 | 40.62 | 41.00 | 39.30 | 39.30 | 32,956 | -0.87(-2.17%) |
Aug 02, 2022 | 39.13 | 40.55 | 38.93 | 40.17 | 30,553 | +0.92(+2.34%) |
Aug 01, 2022 | 38.50 | 39.82 | 38.50 | 39.25 | 44,284 | +0.61(+1.58%) |
Jul 29, 2022 | 38.74 | 39.86 | 38.50 | 38.64 | 38,115 | +0.21(+0.55%) |
Jul 28, 2022 | 40.43 | 41.05 | 38.04 | 38.43 | 35,116 | -1.95(-4.83%) |
Jul 27, 2022 | 38.78 | 41.74 | 38.78 | 40.38 | 35,060 | +0.02(+0.05%) |
Jul 26, 2022 | 41.35 | 41.86 | 40.21 | 40.36 | 17,796 | -1.57(-3.74%) |
Jul 25, 2022 | 41.90 | 42.22 | 41.44 | 41.93 | 18,696 | +0.48(+1.16%) |
Jul 22, 2022 | 42.03 | 42.65 | 40.85 | 41.45 | 20,127 | -1.04(-2.45%) |
Jul 21, 2022 | 41.31 | 42.66 | 41.10 | 42.49 | 22,424 | +0.72(+1.72%) |
Jul 20, 2022 | 41.04 | 42.32 | 40.94 | 41.77 | 13,647 | +0.85(+2.08%) |
Jul 19, 2022 | 39.67 | 41.10 | 39.67 | 40.92 | 17,262 | +1.85(+4.74%) |
Jul 18, 2022 | 39.73 | 40.19 | 38.87 | 39.07 | 26,610 | -0.20(-0.51%) |
Jul 15, 2022 | 40.08 | 40.27 | 38.89 | 39.27 | 46,946 | -0.13(-0.33%) |
Jul 14, 2022 | 38.15 | 39.50 | 37.78 | 39.40 | 20,870 | +0.58(+1.49%) |
Jul 13, 2022 | 38.00 | 38.96 | 37.81 | 38.82 | 16,277 | -0.05(-0.13%) |
Jul 12, 2022 | 37.93 | 39.77 | 36.77 | 38.87 | 25,778 | +0.85(+2.24%) |
Jul 11, 2022 | 38.48 | 38.95 | 37.45 | 38.02 | 22,764 | -0.75(-1.93%) |
Jul 08, 2022 | 39.56 | 40.06 | 38.60 | 38.77 | 24,720 | -0.80(-2.02%) |
Jul 07, 2022 | 39.06 | 40.25 | 39.06 | 39.57 | 25,217 | +1.18(+3.07%) |
Jul 06, 2022 | 39.12 | 39.70 | 37.83 | 38.39 | 30,685 | -0.70(-1.79%) |
Jul 05, 2022 | 35.87 | 39.25 | 35.74 | 39.09 | 38,806 | +2.36(+6.43%) |
Jul 01, 2022 | 35.09 | 38.08 | 34.55 | 36.73 | 31,274 | +1.56(+4.44%) |
Jun 30, 2022 | 34.37 | 35.56 | 32.86 | 35.17 | 36,545 | +0.01(+0.03%) |
Jun 29, 2022 | 35.79 | 36.82 | 34.90 | 35.16 | 39,566 | -0.81(-2.25%) |
Jun 28, 2022 | 36.81 | 37.76 | 35.64 | 35.97 | 38,363 | -0.72(-1.96%) |
Jun 27, 2022 | 36.54 | 37.96 | 36.46 | 36.69 | 37,039 | +0.15(+0.41%) |
Jun 24, 2022 | 34.90 | 36.96 | 34.72 | 36.54 | 178,704 | +2.03(+5.88%) |
Jun 23, 2022 | 34.05 | 35.17 | 33.86 | 34.51 | 49,648 | +0.39(+1.14%) |
Jun 22, 2022 | 33.55 | 35.05 | 33.55 | 34.12 | 36,999 | -0.17(-0.50%) |
Jun 21, 2022 | 34.75 | 35.03 | 33.62 | 34.29 | 45,900 | +0.50(+1.48%) |
Jun 17, 2022 | 32.04 | 34.81 | 32.00 | 33.79 | 75,852 | +1.78(+5.56%) |
Jun 16, 2022 | 33.00 | 33.00 | 31.15 | 32.01 | 49,606 | -1.94(-5.71%) |
Jun 15, 2022 | 34.53 | 34.88 | 33.02 | 33.95 | 31,614 | -0.13(-0.38%) |
Jun 14, 2022 | 34.48 | 35.37 | 33.87 | 34.08 | 30,630 | -0.45(-1.30%) |
Jun 13, 2022 | 35.42 | 35.80 | 34.19 | 34.53 | 46,846 | -2.35(-6.37%) |
Jun 10, 2022 | 36.61 | 37.47 | 35.43 | 36.88 | 44,405 | -0.74(-1.97%) |
Jun 09, 2022 | 37.96 | 39.57 | 37.50 | 37.62 | 45,365 | -0.73(-1.90%) |
Jun 08, 2022 | 39.91 | 39.98 | 38.22 | 38.35 | 43,315 | -1.85(-4.60%) |
Jun 07, 2022 | 38.50 | 40.71 | 37.30 | 40.20 | 36,936 | +1.22(+3.13%) |
Jun 06, 2022 | 39.28 | 39.93 | 38.05 | 38.98 | 45,025 | -0.02(-0.05%) |
Jun 03, 2022 | 37.72 | 39.17 | 37.04 | 39.00 | 48,393 | +0.53(+1.38%) |
Jun 02, 2022 | 37.27 | 38.47 | 36.83 | 38.47 | 26,908 | +1.27(+3.41%) |