Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.40 | 25.09 | 24.40 | 24.63 | 1,648,086 | +0.14(+0.57%) |
Aug 30, 2022 | 25.36 | 25.57 | 24.17 | 24.49 | 1,366,840 | -0.45(-1.80%) |
Aug 29, 2022 | 25.27 | 26.12 | 24.89 | 24.94 | 1,443,818 | -0.81(-3.15%) |
Aug 26, 2022 | 27.00 | 27.22 | 25.64 | 25.75 | 1,786,809 | -1.32(-4.88%) |
Aug 25, 2022 | 26.65 | 27.21 | 25.95 | 27.07 | 1,529,356 | +0.67(+2.54%) |
Aug 24, 2022 | 26.01 | 27.11 | 25.91 | 26.40 | 1,796,019 | +0.36(+1.38%) |
Aug 23, 2022 | 25.57 | 26.50 | 25.51 | 26.04 | 2,361,113 | +0.49(+1.92%) |
Aug 22, 2022 | 25.92 | 26.71 | 25.44 | 25.55 | 2,706,039 | -1.38(-5.12%) |
Aug 19, 2022 | 28.24 | 28.37 | 26.82 | 26.93 | 3,871,788 | -2.04(-7.04%) |
Aug 18, 2022 | 30.09 | 30.19 | 28.64 | 28.97 | 3,889,252 | -1.21(-4.01%) |
Aug 17, 2022 | 31.95 | 32.14 | 30.07 | 30.18 | 3,407,407 | -2.45(-7.51%) |
Aug 16, 2022 | 33.53 | 33.53 | 31.26 | 32.63 | 4,883,760 | -0.92(-2.74%) |
Aug 15, 2022 | 35.57 | 36.25 | 33.01 | 33.55 | 4,255,814 | -2.77(-7.63%) |
Aug 12, 2022 | 34.88 | 36.62 | 34.76 | 36.32 | 2,653,835 | +1.86(+5.40%) |
Aug 11, 2022 | 38.27 | 39.78 | 34.31 | 34.46 | 8,433,199 | -6.00(-14.83%) |
Aug 10, 2022 | 37.65 | 40.53 | 37.31 | 40.46 | 5,187,944 | +4.45(+12.36%) |
Aug 09, 2022 | 35.08 | 36.36 | 33.60 | 36.01 | 9,261,724 | -4.13(-10.29%) |
Aug 08, 2022 | 36.47 | 40.55 | 36.47 | 40.14 | 2,688,805 | +3.68(+10.09%) |
Aug 05, 2022 | 35.15 | 37.10 | 34.74 | 36.46 | 2,627,482 | +0.46(+1.28%) |
Aug 04, 2022 | 35.93 | 36.63 | 35.68 | 36.00 | 1,857,652 | +0.18(+0.50%) |
Aug 03, 2022 | 34.25 | 36.18 | 32.71 | 35.82 | 4,754,720 | +1.33(+3.86%) |
Aug 02, 2022 | 33.52 | 34.86 | 33.47 | 34.49 | 1,586,786 | +0.32(+0.94%) |
Aug 01, 2022 | 34.98 | 34.98 | 33.55 | 34.17 | 2,248,636 | -1.37(-3.85%) |
Jul 29, 2022 | 35.82 | 35.82 | 34.01 | 35.54 | 1,656,064 | +0.18(+0.51%) |
Jul 28, 2022 | 35.15 | 36.00 | 34.22 | 35.36 | 1,754,677 | +0.03(+0.08%) |
Jul 27, 2022 | 34.51 | 35.69 | 34.09 | 35.33 | 2,733,894 | +1.93(+5.78%) |
Jul 26, 2022 | 34.50 | 34.71 | 32.75 | 33.40 | 1,073,115 | -1.76(-5.01%) |
Jul 25, 2022 | 36.29 | 36.67 | 34.71 | 35.16 | 1,148,456 | -1.00(-2.77%) |
Jul 22, 2022 | 38.00 | 38.49 | 35.60 | 36.16 | 2,363,110 | -1.96(-5.14%) |
Jul 21, 2022 | 37.37 | 38.33 | 36.81 | 38.12 | 1,581,973 | +0.52(+1.38%) |
Jul 20, 2022 | 35.43 | 38.70 | 35.32 | 37.60 | 2,818,975 | +2.40(+6.82%) |
Jul 19, 2022 | 35.42 | 36.33 | 34.02 | 35.20 | 2,000,165 | +0.87(+2.53%) |
Jul 18, 2022 | 33.42 | 35.35 | 33.42 | 34.33 | 1,994,259 | +1.71(+5.24%) |
Jul 15, 2022 | 31.49 | 32.95 | 30.69 | 32.62 | 1,762,369 | +1.81(+5.87%) |
Jul 14, 2022 | 32.86 | 33.00 | 30.63 | 30.81 | 2,646,401 | -2.13(-6.47%) |
Jul 13, 2022 | 32.64 | 33.60 | 32.34 | 32.94 | 2,479,053 | -1.46(-4.24%) |
Jul 12, 2022 | 34.89 | 36.00 | 33.93 | 34.40 | 1,381,933 | -0.53(-1.52%) |
Jul 11, 2022 | 36.85 | 37.23 | 34.38 | 34.93 | 1,802,262 | -2.46(-6.58%) |
Jul 08, 2022 | 36.45 | 38.26 | 36.00 | 37.39 | 1,547,108 | -0.25(-0.66%) |
Jul 07, 2022 | 35.90 | 37.77 | 35.88 | 37.64 | 1,654,582 | +1.76(+4.91%) |
Jul 06, 2022 | 35.45 | 36.37 | 34.61 | 35.88 | 1,715,405 | +0.52(+1.47%) |
Jul 05, 2022 | 34.11 | 35.49 | 32.36 | 35.36 | 2,995,951 | +0.38(+1.09%) |
Jul 01, 2022 | 34.69 | 36.21 | 34.12 | 34.98 | 2,142,038 | +0.54(+1.57%) |
Jun 30, 2022 | 35.52 | 35.54 | 33.05 | 34.44 | 3,003,734 | -1.11(-3.12%) |
Jun 29, 2022 | 36.00 | 36.79 | 35.12 | 35.55 | 1,745,682 | -0.70(-1.93%) |
Jun 28, 2022 | 37.85 | 38.80 | 35.62 | 36.25 | 1,914,735 | -2.09(-5.45%) |
Jun 27, 2022 | 39.37 | 40.03 | 37.41 | 38.34 | 1,732,178 | -1.29(-3.26%) |
Jun 24, 2022 | 38.70 | 40.47 | 38.43 | 39.63 | 16,578,559 | +1.49(+3.91%) |
Jun 23, 2022 | 36.35 | 38.33 | 35.97 | 38.14 | 2,342,352 | +2.18(+6.06%) |
Jun 22, 2022 | 34.35 | 36.51 | 34.00 | 35.96 | 2,253,203 | +0.92(+2.63%) |
Jun 21, 2022 | 34.54 | 35.87 | 34.31 | 35.04 | 2,813,178 | +1.54(+4.60%) |
Jun 17, 2022 | 30.61 | 33.78 | 30.61 | 33.50 | 4,695,426 | +2.87(+9.37%) |
Jun 16, 2022 | 32.33 | 32.99 | 30.23 | 30.63 | 2,978,978 | -3.44(-10.10%) |
Jun 15, 2022 | 32.82 | 35.02 | 32.82 | 34.07 | 2,998,202 | +1.72(+5.32%) |
Jun 14, 2022 | 33.88 | 34.26 | 32.13 | 32.35 | 2,956,783 | -1.48(-4.37%) |
Jun 13, 2022 | 34.18 | 37.16 | 32.67 | 33.83 | 3,334,091 | -2.28(-6.31%) |
Jun 10, 2022 | 39.02 | 39.50 | 35.21 | 36.11 | 3,995,900 | -4.19(-10.40%) |
Jun 09, 2022 | 43.04 | 43.94 | 40.20 | 40.30 | 2,632,530 | -3.45(-7.89%) |
Jun 08, 2022 | 43.21 | 44.76 | 43.21 | 43.75 | 2,045,611 | +0.25(+0.57%) |
Jun 07, 2022 | 42.00 | 44.34 | 41.95 | 43.50 | 2,465,779 | +0.94(+2.21%) |
Jun 06, 2022 | 40.60 | 44.07 | 38.66 | 42.56 | 4,532,299 | +3.13(+7.94%) |
Jun 03, 2022 | 39.92 | 40.74 | 39.11 | 39.43 | 1,752,158 | -1.52(-3.71%) |
Jun 02, 2022 | 38.00 | 41.70 | 37.86 | 40.95 | 2,685,378 | +2.64(+6.89%) |