Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.50 | 31.41 | 28.02 | 30.30 | 44,377 | +1.95(+6.88%) |
Aug 30, 2022 | 28.74 | 29.52 | 27.03 | 28.35 | 19,877 | -0.57(-1.97%) |
Aug 29, 2022 | 26.58 | 29.04 | 26.40 | 28.92 | 25,698 | +1.32(+4.78%) |
Aug 26, 2022 | 25.89 | 28.98 | 25.89 | 27.60 | 18,145 | -0.69(-2.44%) |
Aug 25, 2022 | 27.96 | 28.92 | 27.15 | 28.29 | 19,036 | +0.36(+1.29%) |
Aug 24, 2022 | 24.18 | 28.92 | 24.18 | 27.93 | 24,134 | +2.01(+7.75%) |
Aug 23, 2022 | 27.18 | 28.05 | 24.60 | 25.92 | 42,836 | -1.26(-4.64%) |
Aug 22, 2022 | 27.00 | 29.25 | 27.03 | 27.18 | 23,059 | -0.57(-2.05%) |
Aug 19, 2022 | 27.30 | 30.00 | 27.00 | 27.75 | 43,231 | -0.78(-2.73%) |
Aug 18, 2022 | 30.57 | 31.20 | 27.90 | 28.53 | 36,810 | -2.40(-7.76%) |
Aug 17, 2022 | 31.65 | 31.95 | 30.09 | 30.93 | 13,263 | +0.03(+0.10%) |
Aug 16, 2022 | 32.82 | 35.25 | 30.75 | 30.90 | 33,100 | -1.20(-3.74%) |
Aug 15, 2022 | 30.72 | 33.60 | 30.33 | 32.10 | 31,082 | +0.99(+3.18%) |
Aug 12, 2022 | 31.98 | 32.13 | 30.03 | 31.11 | 22,411 | -0.09(-0.29%) |
Aug 11, 2022 | 30.00 | 33.00 | 30.00 | 31.20 | 30,149 | +1.29(+4.31%) |
Aug 10, 2022 | 27.90 | 30.78 | 27.90 | 29.91 | 26,555 | +1.08(+3.75%) |
Aug 09, 2022 | 32.40 | 32.40 | 28.56 | 28.83 | 33,530 | -3.75(-11.51%) |
Aug 08, 2022 | 33.87 | 34.02 | 32.40 | 32.58 | 30,179 | -0.18(-0.55%) |
Aug 05, 2022 | 30.75 | 34.59 | 30.75 | 32.76 | 28,341 | -1.80(-5.21%) |
Aug 04, 2022 | 31.35 | 37.38 | 31.35 | 34.56 | 48,995 | +3.54(+11.41%) |
Aug 03, 2022 | 46.80 | 47.40 | 30.30 | 31.02 | 76,438 | -15.84(-33.80%) |
Aug 02, 2022 | 45.00 | 47.13 | 44.97 | 46.86 | 6,011 | +0.36(+0.77%) |
Aug 01, 2022 | 46.35 | 47.40 | 44.40 | 46.50 | 4,260 | +0.90(+1.97%) |
Jul 29, 2022 | 46.68 | 47.82 | 42.90 | 45.60 | 4,223 | -1.71(-3.61%) |
Jul 28, 2022 | 46.77 | 48.00 | 43.92 | 47.31 | 3,466 | +0.36(+0.77%) |
Jul 27, 2022 | 45.78 | 47.34 | 43.74 | 46.95 | 3,585 | +3.24(+7.41%) |
Jul 26, 2022 | 49.38 | 49.41 | 43.47 | 43.71 | 11,362 | -5.19(-10.61%) |
Jul 25, 2022 | 53.76 | 53.76 | 48.63 | 48.90 | 7,454 | -3.42(-6.54%) |
Jul 22, 2022 | 54.00 | 54.75 | 49.50 | 52.32 | 2,837 | -1.20(-2.24%) |
Jul 21, 2022 | 53.73 | 55.47 | 52.29 | 53.52 | 2,699 | -0.48(-0.89%) |
Jul 20, 2022 | 51.42 | 56.52 | 51.15 | 54.00 | 9,537 | +1.89(+3.63%) |
Jul 19, 2022 | 49.05 | 54.06 | 48.48 | 52.11 | 22,003 | +2.40(+4.83%) |
Jul 18, 2022 | 51.00 | 52.20 | 47.40 | 49.71 | 11,915 | -0.06(-0.12%) |
Jul 15, 2022 | 49.08 | 51.03 | 48.36 | 49.77 | 6,426 | +0.87(+1.78%) |
Jul 14, 2022 | 49.83 | 52.50 | 48.42 | 48.90 | 7,462 | -0.63(-1.27%) |
Jul 13, 2022 | 51.09 | 52.50 | 49.47 | 49.53 | 2,310 | -2.64(-5.06%) |
Jul 12, 2022 | 51.69 | 54.00 | 48.21 | 52.17 | 5,782 | +1.17(+2.29%) |
Jul 11, 2022 | 54.57 | 55.50 | 51.00 | 51.00 | 5,175 | -3.75(-6.85%) |
Jul 08, 2022 | 50.76 | 56.64 | 50.49 | 54.75 | 15,852 | +4.26(+8.44%) |
Jul 07, 2022 | 49.62 | 51.93 | 48.09 | 50.49 | 8,217 | +1.32(+2.68%) |
Jul 06, 2022 | 48.03 | 52.11 | 48.03 | 49.17 | 9,272 | +1.71(+3.60%) |
Jul 05, 2022 | 47.16 | 49.44 | 45.54 | 47.46 | 11,702 | -0.54(-1.12%) |
Jul 01, 2022 | 49.86 | 52.17 | 47.10 | 48.00 | 18,857 | -2.40(-4.76%) |
Jun 30, 2022 | 51.60 | 52.68 | 49.11 | 50.40 | 15,403 | -4.29(-7.84%) |
Jun 29, 2022 | 49.56 | 59.31 | 48.18 | 54.69 | 54,990 | +5.10(+10.28%) |
Jun 28, 2022 | 49.20 | 51.72 | 48.84 | 49.59 | 18,254 | +1.29(+2.67%) |
Jun 27, 2022 | 52.80 | 54.81 | 48.30 | 48.30 | 32,018 | -5.22(-9.75%) |
Jun 24, 2022 | 58.80 | 62.10 | 53.52 | 53.52 | 81,828 | -6.78(-11.24%) |
Jun 23, 2022 | 57.00 | 61.26 | 54.30 | 60.30 | 13,774 | +3.00(+5.24%) |
Jun 22, 2022 | 57.42 | 59.49 | 54.00 | 57.30 | 8,158 | +0.30(+0.53%) |
Jun 21, 2022 | 48.60 | 58.50 | 48.33 | 57.00 | 29,421 | +8.40(+17.28%) |
Jun 17, 2022 | 52.53 | 52.53 | 48.00 | 48.60 | 12,253 | -0.72(-1.46%) |
Jun 16, 2022 | 53.07 | 53.07 | 49.29 | 49.32 | 16,163 | -2.85(-5.46%) |
Jun 15, 2022 | 59.73 | 60.15 | 50.10 | 52.17 | 18,448 | -8.94(-14.63%) |
Jun 14, 2022 | 65.40 | 65.91 | 60.00 | 61.11 | 11,038 | -5.61(-8.41%) |
Jun 13, 2022 | 57.00 | 69.00 | 55.02 | 66.72 | 32,145 | +11.67(+21.20%) |
Jun 10, 2022 | 66.57 | 67.47 | 54.18 | 55.05 | 25,827 | -12.84(-18.91%) |
Jun 09, 2022 | 70.80 | 78.78 | 63.87 | 67.89 | 15,420 | -3.93(-5.47%) |
Jun 08, 2022 | 60.00 | 72.00 | 59.97 | 71.82 | 12,795 | +11.97(+20.00%) |
Jun 07, 2022 | 55.41 | 62.64 | 51.99 | 59.85 | 8,025 | +3.72(+6.63%) |
Jun 06, 2022 | 52.65 | 56.70 | 51.00 | 56.13 | 12,195 | +2.49(+4.64%) |
Jun 03, 2022 | 54.36 | 57.00 | 51.30 | 53.64 | 8,965 | -3.36(-5.89%) |
Jun 02, 2022 | 52.53 | 59.40 | 52.50 | 57.00 | 5,391 | +3.84(+7.22%) |