Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.96 | 22.96 | 21.98 | 22.68 | 4,185 | +0.28(+1.25%) |
Aug 30, 2022 | 22.12 | 22.40 | 21.56 | 22.40 | 16,019 | +0.84(+3.90%) |
Aug 29, 2022 | 22.40 | 22.96 | 21.28 | 21.56 | 11,306 | -0.70(-3.14%) |
Aug 26, 2022 | 24.22 | 24.22 | 21.70 | 22.26 | 12,049 | -0.84(-3.64%) |
Aug 25, 2022 | 22.96 | 24.22 | 22.82 | 23.10 | 11,199 | +0.00(+0.00%) |
Aug 24, 2022 | 23.38 | 26.18 | 21.84 | 23.10 | 44,957 | +0.28(+1.23%) |
Aug 23, 2022 | 24.50 | 25.34 | 22.40 | 22.82 | 30,278 | -1.82(-7.39%) |
Aug 22, 2022 | 29.40 | 29.82 | 24.36 | 24.64 | 23,377 | -4.76(-16.19%) |
Aug 19, 2022 | 32.34 | 32.34 | 29.26 | 29.40 | 9,971 | -3.64(-11.02%) |
Aug 18, 2022 | 34.44 | 35.14 | 32.90 | 33.04 | 4,053 | -0.56(-1.67%) |
Aug 17, 2022 | 29.40 | 37.66 | 27.30 | 33.60 | 28,825 | +3.08(+10.09%) |
Aug 16, 2022 | 32.20 | 35.28 | 29.96 | 30.52 | 20,002 | -1.68(-5.22%) |
Aug 15, 2022 | 29.26 | 32.34 | 29.12 | 32.20 | 6,169 | +2.24(+7.48%) |
Aug 12, 2022 | 28.14 | 30.52 | 26.60 | 29.96 | 11,125 | +0.00(+0.00%) |
Aug 11, 2022 | 30.52 | 31.50 | 29.96 | 29.96 | 8,466 | -0.56(-1.83%) |
Aug 10, 2022 | 30.10 | 32.34 | 29.26 | 30.52 | 15,257 | +0.98(+3.32%) |
Aug 09, 2022 | 30.24 | 30.24 | 28.42 | 29.54 | 6,301 | -0.42(-1.40%) |
Aug 08, 2022 | 32.20 | 34.73 | 29.68 | 29.96 | 10,354 | -2.38(-7.36%) |
Aug 05, 2022 | 30.94 | 32.55 | 30.24 | 32.34 | 11,636 | +1.54(+5.00%) |
Aug 04, 2022 | 29.26 | 31.22 | 28.42 | 30.80 | 8,732 | +1.54(+5.26%) |
Aug 03, 2022 | 29.82 | 30.80 | 29.12 | 29.26 | 7,022 | +0.28(+0.97%) |
Aug 02, 2022 | 29.12 | 31.22 | 28.42 | 28.98 | 8,373 | -0.70(-2.36%) |
Aug 01, 2022 | 29.68 | 30.94 | 28.42 | 29.68 | 9,643 | -0.14(-0.47%) |
Jul 29, 2022 | 29.12 | 30.24 | 27.58 | 29.82 | 14,361 | +0.56(+1.91%) |
Jul 28, 2022 | 27.86 | 29.68 | 26.60 | 29.26 | 7,901 | +2.10(+7.73%) |
Jul 27, 2022 | 27.44 | 28.00 | 25.62 | 27.16 | 11,518 | -0.14(-0.51%) |
Jul 26, 2022 | 25.76 | 28.28 | 25.62 | 27.30 | 10,092 | +2.10(+8.33%) |
Jul 25, 2022 | 28.00 | 28.14 | 25.20 | 25.20 | 6,544 | -2.80(-10.00%) |
Jul 22, 2022 | 29.12 | 29.19 | 28.00 | 28.00 | 7,865 | -1.82(-6.10%) |
Jul 21, 2022 | 27.86 | 29.82 | 27.86 | 29.82 | 10,801 | +1.54(+5.45%) |
Jul 20, 2022 | 26.74 | 28.70 | 26.32 | 28.28 | 13,899 | +1.96(+7.45%) |
Jul 19, 2022 | 26.74 | 27.02 | 25.48 | 26.32 | 13,095 | +0.70(+2.73%) |
Jul 18, 2022 | 27.30 | 28.00 | 25.34 | 25.62 | 11,596 | -0.84(-3.17%) |
Jul 15, 2022 | 25.48 | 26.60 | 24.57 | 26.46 | 12,324 | +1.68(+6.78%) |
Jul 14, 2022 | 24.64 | 25.08 | 23.80 | 24.78 | 7,258 | -0.42(-1.67%) |
Jul 13, 2022 | 25.20 | 26.04 | 23.94 | 25.20 | 6,957 | +0.42(+1.69%) |
Jul 12, 2022 | 25.34 | 25.62 | 24.29 | 24.78 | 4,898 | -1.26(-4.84%) |
Jul 11, 2022 | 26.88 | 26.88 | 24.50 | 26.04 | 10,779 | -0.56(-2.11%) |
Jul 08, 2022 | 26.60 | 27.30 | 25.34 | 26.60 | 14,462 | +0.42(+1.60%) |
Jul 07, 2022 | 25.34 | 27.09 | 25.06 | 26.18 | 13,970 | +1.26(+5.06%) |
Jul 06, 2022 | 24.78 | 25.62 | 23.80 | 24.92 | 12,972 | +0.14(+0.56%) |
Jul 05, 2022 | 23.94 | 25.06 | 23.24 | 24.78 | 13,554 | +0.14(+0.57%) |
Jul 01, 2022 | 23.66 | 25.20 | 23.10 | 24.64 | 14,918 | +0.84(+3.53%) |
Jun 30, 2022 | 23.24 | 24.36 | 21.84 | 23.80 | 26,063 | +0.70(+3.03%) |
Jun 29, 2022 | 24.50 | 24.78 | 22.96 | 23.10 | 24,087 | -0.84(-3.51%) |
Jun 28, 2022 | 25.76 | 26.88 | 23.52 | 23.94 | 40,993 | -2.24(-8.56%) |
Jun 27, 2022 | 27.44 | 27.44 | 25.06 | 26.18 | 33,201 | -0.42(-1.58%) |
Jun 24, 2022 | 28.56 | 28.98 | 24.92 | 26.60 | 125,723 | -1.40(-5.00%) |
Jun 23, 2022 | 27.44 | 28.77 | 26.74 | 28.00 | 26,838 | +0.00(+0.00%) |
Jun 22, 2022 | 28.56 | 29.12 | 27.30 | 28.00 | 33,879 | -0.70(-2.44%) |
Jun 21, 2022 | 32.90 | 33.88 | 28.00 | 28.70 | 52,057 | -4.06(-12.39%) |
Jun 17, 2022 | 32.06 | 34.09 | 31.79 | 32.76 | 28,594 | +0.70(+2.18%) |
Jun 16, 2022 | 30.24 | 32.34 | 28.63 | 32.06 | 31,958 | +0.14(+0.44%) |
Jun 15, 2022 | 29.68 | 32.90 | 29.54 | 31.92 | 39,916 | +1.96(+6.54%) |
Jun 14, 2022 | 26.46 | 32.62 | 25.48 | 29.96 | 63,107 | +4.48(+17.58%) |
Jun 13, 2022 | 30.66 | 30.66 | 25.34 | 25.48 | 69,148 | -5.32(-17.27%) |
Jun 10, 2022 | 33.88 | 34.44 | 30.80 | 30.80 | 25,277 | -1.68(-5.17%) |
Jun 09, 2022 | 39.62 | 40.18 | 32.06 | 32.48 | 44,299 | -8.40(-20.55%) |
Jun 08, 2022 | 40.74 | 43.54 | 38.50 | 40.88 | 58,494 | +0.14(+0.34%) |
Jun 07, 2022 | 46.48 | 50.54 | 35.28 | 40.74 | 104,738 | -6.30(-13.39%) |
Jun 06, 2022 | 74.90 | 74.90 | 42.00 | 47.04 | 158,672 | -25.90(-35.51%) |
Jun 03, 2022 | 69.44 | 74.70 | 68.43 | 72.94 | 36,233 | +2.94(+4.20%) |
Jun 02, 2022 | 69.16 | 70.70 | 67.90 | 70.00 | 29,804 | +1.26(+1.83%) |