Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.80 | 29.89 | 27.99 | 28.15 | 369,811 | -1.19(-4.06%) |
Aug 30, 2022 | 30.78 | 31.22 | 29.00 | 29.35 | 438,097 | -0.80(-2.64%) |
Aug 29, 2022 | 29.88 | 31.14 | 29.54 | 30.14 | 367,403 | -0.52(-1.69%) |
Aug 26, 2022 | 35.54 | 35.65 | 30.41 | 30.66 | 642,000 | -4.83(-13.61%) |
Aug 25, 2022 | 33.20 | 35.68 | 32.91 | 35.49 | 362,730 | +1.86(+5.53%) |
Aug 24, 2022 | 31.74 | 34.67 | 31.37 | 33.63 | 523,079 | +1.28(+3.96%) |
Aug 23, 2022 | 33.04 | 33.73 | 32.19 | 32.35 | 326,389 | -0.45(-1.36%) |
Aug 22, 2022 | 33.68 | 34.37 | 32.61 | 32.79 | 531,174 | -2.40(-6.83%) |
Aug 19, 2022 | 37.38 | 37.57 | 34.70 | 35.20 | 553,074 | -3.41(-8.83%) |
Aug 18, 2022 | 38.77 | 38.88 | 37.75 | 38.61 | 233,045 | +0.17(+0.44%) |
Aug 17, 2022 | 39.09 | 39.75 | 37.58 | 38.44 | 628,230 | -2.21(-5.43%) |
Aug 16, 2022 | 38.99 | 41.74 | 38.27 | 40.65 | 482,169 | +0.65(+1.62%) |
Aug 15, 2022 | 39.95 | 40.93 | 38.93 | 40.00 | 413,545 | -0.50(-1.23%) |
Aug 12, 2022 | 39.01 | 40.53 | 38.46 | 40.50 | 646,136 | +1.74(+4.49%) |
Aug 11, 2022 | 39.04 | 40.55 | 38.34 | 38.76 | 657,459 | +0.78(+2.04%) |
Aug 10, 2022 | 36.55 | 39.25 | 36.55 | 37.98 | 863,805 | +3.85(+11.27%) |
Aug 09, 2022 | 37.01 | 37.24 | 33.68 | 34.14 | 685,252 | -3.71(-9.80%) |
Aug 08, 2022 | 36.89 | 39.34 | 36.89 | 37.84 | 525,206 | +1.48(+4.07%) |
Aug 05, 2022 | 34.97 | 36.92 | 34.20 | 36.36 | 563,481 | -0.59(-1.59%) |
Aug 04, 2022 | 34.44 | 37.65 | 34.08 | 36.95 | 628,035 | +2.36(+6.81%) |
Aug 03, 2022 | 34.92 | 35.44 | 33.21 | 34.59 | 676,417 | +0.32(+0.93%) |
Aug 02, 2022 | 37.81 | 37.81 | 34.11 | 34.28 | 705,704 | -4.34(-11.25%) |
Aug 01, 2022 | 37.43 | 39.70 | 36.55 | 38.62 | 475,309 | +0.84(+2.24%) |
Jul 29, 2022 | 37.19 | 38.07 | 35.79 | 37.77 | 399,303 | +0.47(+1.25%) |
Jul 28, 2022 | 35.75 | 37.68 | 34.97 | 37.31 | 698,822 | +1.55(+4.34%) |
Jul 27, 2022 | 33.76 | 36.39 | 32.20 | 35.76 | 657,269 | +1.87(+5.51%) |
Jul 26, 2022 | 34.79 | 34.81 | 33.21 | 33.89 | 399,433 | -1.49(-4.21%) |
Jul 25, 2022 | 36.40 | 36.52 | 34.58 | 35.38 | 440,917 | -1.69(-4.56%) |
Jul 22, 2022 | 36.81 | 39.20 | 35.66 | 37.07 | 825,648 | +1.00(+2.78%) |
Jul 21, 2022 | 32.94 | 36.13 | 31.93 | 36.06 | 856,365 | +2.41(+7.18%) |
Jul 20, 2022 | 33.70 | 33.81 | 32.27 | 33.65 | 464,279 | +0.09(+0.27%) |
Jul 19, 2022 | 32.24 | 33.82 | 31.06 | 33.56 | 402,789 | +2.52(+8.13%) |
Jul 18, 2022 | 31.82 | 32.79 | 30.63 | 31.04 | 616,713 | -0.52(-1.64%) |
Jul 15, 2022 | 32.48 | 32.53 | 29.86 | 31.55 | 591,590 | +0.77(+2.49%) |
Jul 14, 2022 | 30.30 | 31.06 | 28.99 | 30.79 | 469,390 | -0.99(-3.13%) |
Jul 13, 2022 | 29.40 | 32.10 | 28.08 | 31.78 | 674,985 | +0.36(+1.14%) |
Jul 12, 2022 | 30.53 | 33.44 | 30.51 | 31.42 | 507,953 | +0.55(+1.77%) |
Jul 11, 2022 | 30.40 | 31.85 | 30.30 | 30.88 | 393,133 | -0.06(-0.19%) |
Jul 08, 2022 | 29.98 | 31.38 | 29.62 | 30.94 | 508,824 | +0.46(+1.50%) |
Jul 07, 2022 | 29.97 | 30.64 | 28.75 | 30.48 | 810,084 | +0.97(+3.30%) |
Jul 06, 2022 | 30.48 | 31.25 | 27.86 | 29.51 | 709,160 | -0.62(-2.05%) |
Jul 05, 2022 | 26.59 | 30.19 | 26.32 | 30.12 | 663,490 | +2.42(+8.75%) |
Jul 01, 2022 | 24.31 | 27.93 | 24.31 | 27.70 | 1,262,877 | +3.35(+13.76%) |
Jun 30, 2022 | 23.19 | 25.09 | 22.40 | 24.35 | 601,344 | +0.23(+0.95%) |
Jun 29, 2022 | 24.11 | 24.56 | 22.82 | 24.12 | 620,168 | -0.09(-0.37%) |
Jun 28, 2022 | 26.59 | 27.27 | 24.21 | 24.21 | 842,319 | -2.05(-7.80%) |
Jun 27, 2022 | 26.11 | 27.05 | 25.19 | 26.26 | 864,955 | +0.35(+1.34%) |
Jun 24, 2022 | 25.06 | 26.64 | 24.55 | 25.91 | 916,699 | +1.61(+6.63%) |
Jun 23, 2022 | 21.92 | 24.50 | 21.92 | 24.30 | 1,547,937 | +2.82(+13.14%) |
Jun 22, 2022 | 19.76 | 22.16 | 19.54 | 21.48 | 1,216,320 | +0.80(+3.89%) |
Jun 21, 2022 | 21.20 | 22.28 | 19.91 | 20.67 | 1,288,063 | +0.43(+2.11%) |
Jun 17, 2022 | 20.30 | 20.95 | 18.86 | 20.24 | 1,618,740 | -0.06(-0.29%) |
Jun 16, 2022 | 23.62 | 23.62 | 19.53 | 20.30 | 1,443,935 | -5.43(-21.09%) |
Jun 15, 2022 | 26.61 | 27.23 | 23.95 | 25.73 | 1,493,306 | -0.13(-0.50%) |
Jun 14, 2022 | 26.68 | 27.51 | 25.32 | 25.86 | 873,213 | -0.79(-2.95%) |
Jun 13, 2022 | 29.37 | 30.34 | 25.92 | 26.64 | 1,083,863 | -5.24(-16.43%) |
Jun 10, 2022 | 34.89 | 35.56 | 31.83 | 31.88 | 623,668 | -5.14(-13.88%) |
Jun 09, 2022 | 36.54 | 38.85 | 36.39 | 37.02 | 541,923 | -0.10(-0.27%) |
Jun 08, 2022 | 38.74 | 38.91 | 36.49 | 37.12 | 538,096 | -2.81(-7.04%) |
Jun 07, 2022 | 37.79 | 40.02 | 37.21 | 39.93 | 452,800 | +0.41(+1.03%) |
Jun 06, 2022 | 39.81 | 40.60 | 38.34 | 39.52 | 499,858 | +0.34(+0.86%) |
Jun 03, 2022 | 38.35 | 40.13 | 37.64 | 39.18 | 324,341 | -0.71(-1.77%) |
Jun 02, 2022 | 38.23 | 39.90 | 37.73 | 39.89 | 412,346 | +2.14(+5.66%) |