Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.04 | 30.21 | 29.45 | 29.93 | 358,024 | +0.28(+0.96%) |
Aug 30, 2022 | 30.14 | 30.75 | 29.31 | 29.65 | 353,999 | -0.20(-0.66%) |
Aug 29, 2022 | 29.42 | 30.20 | 28.77 | 29.84 | 257,640 | -0.16(-0.52%) |
Aug 26, 2022 | 32.46 | 32.62 | 29.82 | 30.00 | 494,629 | -2.73(-8.34%) |
Aug 25, 2022 | 32.70 | 33.40 | 32.43 | 32.73 | 375,654 | +0.35(+1.09%) |
Aug 24, 2022 | 31.94 | 33.16 | 31.71 | 32.38 | 287,890 | +0.58(+1.82%) |
Aug 23, 2022 | 31.50 | 32.04 | 30.83 | 31.80 | 181,365 | +0.30(+0.96%) |
Aug 22, 2022 | 30.49 | 31.96 | 30.49 | 31.50 | 275,251 | -0.19(-0.59%) |
Aug 19, 2022 | 32.50 | 32.54 | 31.23 | 31.68 | 296,058 | -1.86(-5.54%) |
Aug 18, 2022 | 33.76 | 33.86 | 32.88 | 33.54 | 206,208 | -0.22(-0.64%) |
Aug 17, 2022 | 34.72 | 35.00 | 32.90 | 33.76 | 326,320 | -1.90(-5.32%) |
Aug 16, 2022 | 36.44 | 36.50 | 35.03 | 35.65 | 385,481 | -0.72(-1.99%) |
Aug 15, 2022 | 33.64 | 36.72 | 32.52 | 36.38 | 350,881 | +1.80(+5.21%) |
Aug 12, 2022 | 35.60 | 36.13 | 34.51 | 34.58 | 379,654 | -0.74(-2.11%) |
Aug 11, 2022 | 35.81 | 38.26 | 35.26 | 35.32 | 899,754 | +0.44(+1.26%) |
Aug 10, 2022 | 33.26 | 35.82 | 32.29 | 34.88 | 1,595,812 | +2.56(+7.93%) |
Aug 09, 2022 | 35.23 | 36.20 | 31.67 | 32.32 | 2,136,834 | -8.84(-21.47%) |
Aug 08, 2022 | 36.97 | 41.48 | 36.95 | 41.15 | 1,011,797 | +4.44(+12.10%) |
Aug 05, 2022 | 36.52 | 36.96 | 35.30 | 36.71 | 554,543 | +0.04(+0.11%) |
Aug 04, 2022 | 37.67 | 38.24 | 36.36 | 36.67 | 374,661 | -1.40(-3.68%) |
Aug 03, 2022 | 35.70 | 38.14 | 35.39 | 38.07 | 434,869 | +2.75(+7.78%) |
Aug 02, 2022 | 33.61 | 35.86 | 33.12 | 35.32 | 331,044 | +1.48(+4.37%) |
Aug 01, 2022 | 33.55 | 34.24 | 33.36 | 33.84 | 129,080 | -0.28(-0.83%) |
Jul 29, 2022 | 32.58 | 34.35 | 32.23 | 34.13 | 275,817 | +1.63(+5.03%) |
Jul 28, 2022 | 32.62 | 32.97 | 31.04 | 32.49 | 201,677 | +0.01(+0.03%) |
Jul 27, 2022 | 31.31 | 32.63 | 30.23 | 32.48 | 270,622 | +2.04(+6.68%) |
Jul 26, 2022 | 32.95 | 32.95 | 30.44 | 30.45 | 270,503 | -2.70(-8.15%) |
Jul 25, 2022 | 34.65 | 34.65 | 32.71 | 33.15 | 418,785 | -1.49(-4.29%) |
Jul 22, 2022 | 35.60 | 35.84 | 33.90 | 34.64 | 320,458 | -1.21(-3.38%) |
Jul 21, 2022 | 35.76 | 35.98 | 35.07 | 35.85 | 329,149 | +0.33(+0.94%) |
Jul 20, 2022 | 33.51 | 35.83 | 33.51 | 35.52 | 462,820 | +2.18(+6.55%) |
Jul 19, 2022 | 31.87 | 33.67 | 31.87 | 33.33 | 414,611 | +2.10(+6.74%) |
Jul 18, 2022 | 30.74 | 32.11 | 30.56 | 31.23 | 237,083 | +1.06(+3.50%) |
Jul 15, 2022 | 30.50 | 30.96 | 29.45 | 30.17 | 291,356 | +0.31(+1.05%) |
Jul 14, 2022 | 29.51 | 30.19 | 28.48 | 29.86 | 548,243 | -0.95(-3.08%) |
Jul 13, 2022 | 29.94 | 31.28 | 29.25 | 30.81 | 387,075 | +0.37(+1.22%) |
Jul 12, 2022 | 30.89 | 31.84 | 30.26 | 30.44 | 400,676 | -0.38(-1.24%) |
Jul 11, 2022 | 32.37 | 32.81 | 30.59 | 30.82 | 734,008 | -2.45(-7.35%) |
Jul 08, 2022 | 32.69 | 33.72 | 31.12 | 33.27 | 443,971 | +0.23(+0.71%) |
Jul 07, 2022 | 33.31 | 34.30 | 33.01 | 33.03 | 467,520 | -0.19(-0.56%) |
Jul 06, 2022 | 34.21 | 35.12 | 32.62 | 33.22 | 379,131 | -1.15(-3.36%) |
Jul 05, 2022 | 34.22 | 34.88 | 32.90 | 34.37 | 677,168 | +0.01(+0.03%) |
Jul 01, 2022 | 35.32 | 35.32 | 33.69 | 34.36 | 534,385 | -1.03(-2.90%) |
Jun 30, 2022 | 35.89 | 36.35 | 34.06 | 35.39 | 682,897 | -1.31(-3.57%) |
Jun 29, 2022 | 37.16 | 37.69 | 36.29 | 36.70 | 311,868 | -0.61(-1.63%) |
Jun 28, 2022 | 38.55 | 39.46 | 36.65 | 37.31 | 230,640 | -1.35(-3.49%) |
Jun 27, 2022 | 39.53 | 39.89 | 37.92 | 38.66 | 464,513 | -0.15(-0.38%) |
Jun 24, 2022 | 38.22 | 39.65 | 37.89 | 38.80 | 346,517 | +1.11(+2.93%) |
Jun 23, 2022 | 36.64 | 38.25 | 35.71 | 37.70 | 526,915 | +1.51(+4.16%) |
Jun 22, 2022 | 36.69 | 37.93 | 36.11 | 36.19 | 590,046 | -1.38(-3.67%) |
Jun 21, 2022 | 38.58 | 40.28 | 37.18 | 37.57 | 311,554 | +0.40(+1.08%) |
Jun 17, 2022 | 37.51 | 38.62 | 37.11 | 37.17 | 347,653 | +0.00(+0.00%) |
Jun 16, 2022 | 40.03 | 40.07 | 36.95 | 37.17 | 400,296 | -4.61(-11.03%) |
Jun 15, 2022 | 40.14 | 42.38 | 39.91 | 41.78 | 287,427 | +2.07(+5.22%) |
Jun 14, 2022 | 41.09 | 41.69 | 38.90 | 39.70 | 341,367 | -0.70(-1.74%) |
Jun 13, 2022 | 42.40 | 42.85 | 39.93 | 40.41 | 545,033 | -4.01(-9.03%) |
Jun 10, 2022 | 45.23 | 46.24 | 43.44 | 44.42 | 329,443 | -2.39(-5.10%) |
Jun 09, 2022 | 48.81 | 49.35 | 46.67 | 46.81 | 173,252 | -2.60(-5.27%) |
Jun 08, 2022 | 49.63 | 49.90 | 48.66 | 49.41 | 238,814 | +0.03(+0.06%) |
Jun 07, 2022 | 48.66 | 50.09 | 47.59 | 49.38 | 137,054 | -0.28(-0.57%) |
Jun 06, 2022 | 50.39 | 51.84 | 49.06 | 49.66 | 271,464 | +0.70(+1.44%) |
Jun 03, 2022 | 50.00 | 50.04 | 48.60 | 48.96 | 424,311 | -2.20(-4.30%) |
Jun 02, 2022 | 48.25 | 51.84 | 47.75 | 51.16 | 280,616 | +3.41(+7.15%) |