Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.00 | 20.00 | 19.35 | 19.40 | 319,618 | -0.43(-2.14%) |
Aug 30, 2022 | 20.03 | 20.20 | 19.79 | 19.82 | 241,688 | -0.27(-1.33%) |
Aug 29, 2022 | 20.75 | 20.75 | 20.07 | 20.09 | 242,441 | -0.76(-3.64%) |
Aug 26, 2022 | 20.24 | 21.07 | 20.20 | 20.85 | 309,319 | +0.62(+3.08%) |
Aug 25, 2022 | 20.07 | 20.24 | 19.86 | 20.23 | 314,852 | +0.22(+1.12%) |
Aug 24, 2022 | 19.71 | 20.25 | 19.66 | 20.00 | 259,820 | +0.22(+1.13%) |
Aug 23, 2022 | 20.27 | 20.27 | 19.46 | 19.78 | 358,728 | -0.49(-2.40%) |
Aug 22, 2022 | 19.63 | 20.35 | 19.37 | 20.27 | 358,157 | +0.51(+2.56%) |
Aug 19, 2022 | 19.76 | 20.02 | 19.61 | 19.76 | 427,196 | -0.16(-0.78%) |
Aug 18, 2022 | 19.60 | 20.37 | 19.34 | 19.91 | 564,066 | +0.31(+1.59%) |
Aug 17, 2022 | 19.71 | 20.33 | 19.27 | 19.60 | 684,667 | -0.22(-1.13%) |
Aug 16, 2022 | 21.86 | 21.86 | 19.32 | 19.83 | 1,124,961 | -2.19(-9.95%) |
Aug 15, 2022 | 21.52 | 22.02 | 21.22 | 22.02 | 761,720 | +0.37(+1.71%) |
Aug 12, 2022 | 21.74 | 22.05 | 20.94 | 21.65 | 887,828 | +0.16(+0.72%) |
Aug 11, 2022 | 22.63 | 23.08 | 21.47 | 21.49 | 602,356 | -0.99(-4.42%) |
Aug 10, 2022 | 25.13 | 25.36 | 22.12 | 22.48 | 889,635 | -3.32(-12.86%) |
Aug 09, 2022 | 27.58 | 29.16 | 25.19 | 25.80 | 639,620 | -5.56(-17.72%) |
Aug 08, 2022 | 31.06 | 31.43 | 30.80 | 31.36 | 277,015 | +0.59(+1.93%) |
Aug 05, 2022 | 30.27 | 30.80 | 30.14 | 30.77 | 136,990 | +0.36(+1.18%) |
Aug 04, 2022 | 30.97 | 30.97 | 29.96 | 30.41 | 120,086 | -0.52(-1.67%) |
Aug 03, 2022 | 30.40 | 30.93 | 30.02 | 30.92 | 225,919 | +0.50(+1.63%) |
Aug 02, 2022 | 31.07 | 31.25 | 30.35 | 30.43 | 133,510 | -0.67(-2.16%) |
Aug 01, 2022 | 31.60 | 31.90 | 31.03 | 31.10 | 146,210 | -0.82(-2.56%) |
Jul 29, 2022 | 31.53 | 32.00 | 31.53 | 31.92 | 77,080 | +0.30(+0.95%) |
Jul 28, 2022 | 32.73 | 32.73 | 31.59 | 31.61 | 82,374 | -0.90(-2.75%) |
Jul 27, 2022 | 32.33 | 32.71 | 31.91 | 32.51 | 101,669 | +0.27(+0.85%) |
Jul 26, 2022 | 32.68 | 32.77 | 31.99 | 32.24 | 91,862 | -0.38(-1.16%) |
Jul 25, 2022 | 32.65 | 32.93 | 32.43 | 32.62 | 90,703 | +0.15(+0.45%) |
Jul 22, 2022 | 32.99 | 33.03 | 32.14 | 32.47 | 66,845 | -0.47(-1.42%) |
Jul 21, 2022 | 32.50 | 32.96 | 32.14 | 32.94 | 108,513 | +0.13(+0.39%) |
Jul 20, 2022 | 32.47 | 32.95 | 32.30 | 32.81 | 76,231 | +0.19(+0.60%) |
Jul 19, 2022 | 31.85 | 32.84 | 31.85 | 32.62 | 151,476 | +0.96(+3.04%) |
Jul 18, 2022 | 32.32 | 32.36 | 31.58 | 31.65 | 106,716 | -0.26(-0.82%) |
Jul 15, 2022 | 32.16 | 32.16 | 31.22 | 31.92 | 126,030 | +0.37(+1.17%) |
Jul 14, 2022 | 32.57 | 32.57 | 31.15 | 31.55 | 147,959 | -1.42(-4.31%) |
Jul 13, 2022 | 33.09 | 33.22 | 32.63 | 32.97 | 133,258 | -0.42(-1.25%) |
Jul 12, 2022 | 33.18 | 33.93 | 33.17 | 33.39 | 147,144 | +0.18(+0.53%) |
Jul 11, 2022 | 32.92 | 33.61 | 32.92 | 33.21 | 134,197 | +0.01(+0.03%) |
Jul 08, 2022 | 34.57 | 34.59 | 33.16 | 33.20 | 228,177 | -1.61(-4.61%) |
Jul 07, 2022 | 35.35 | 35.64 | 34.75 | 34.81 | 113,233 | -0.28(-0.80%) |
Jul 06, 2022 | 35.40 | 35.86 | 35.02 | 35.09 | 101,779 | -0.47(-1.31%) |
Jul 05, 2022 | 35.71 | 35.71 | 34.58 | 35.56 | 144,106 | -0.91(-2.48%) |
Jul 01, 2022 | 35.79 | 36.63 | 35.04 | 36.46 | 107,939 | +0.58(+1.63%) |
Jun 30, 2022 | 35.96 | 36.37 | 35.55 | 35.88 | 96,683 | -0.47(-1.29%) |
Jun 29, 2022 | 37.37 | 37.42 | 36.20 | 36.35 | 132,378 | -1.15(-3.06%) |
Jun 28, 2022 | 38.55 | 39.09 | 37.29 | 37.49 | 192,951 | -0.82(-2.13%) |
Jun 27, 2022 | 37.76 | 38.40 | 37.32 | 38.31 | 290,183 | +1.08(+2.90%) |
Jun 24, 2022 | 36.67 | 37.96 | 36.50 | 37.23 | 363,519 | +0.87(+2.38%) |
Jun 23, 2022 | 37.08 | 37.17 | 36.28 | 36.36 | 98,446 | -0.71(-1.92%) |
Jun 22, 2022 | 37.13 | 37.49 | 36.85 | 37.08 | 116,117 | -0.30(-0.81%) |
Jun 21, 2022 | 37.48 | 37.78 | 37.21 | 37.38 | 109,299 | +0.26(+0.71%) |
Jun 17, 2022 | 37.67 | 38.11 | 37.10 | 37.11 | 203,133 | -0.05(-0.13%) |
Jun 16, 2022 | 38.23 | 38.23 | 37.09 | 37.16 | 216,835 | -1.57(-4.05%) |
Jun 15, 2022 | 39.09 | 39.47 | 38.47 | 38.73 | 125,105 | +0.06(+0.15%) |
Jun 14, 2022 | 38.32 | 38.92 | 38.18 | 38.67 | 124,828 | +0.24(+0.63%) |
Jun 13, 2022 | 39.11 | 39.51 | 38.22 | 38.43 | 156,072 | -1.36(-3.42%) |
Jun 10, 2022 | 39.92 | 40.19 | 39.33 | 39.79 | 69,485 | -0.52(-1.28%) |
Jun 09, 2022 | 41.13 | 41.13 | 40.20 | 40.31 | 93,872 | -0.99(-2.40%) |
Jun 08, 2022 | 42.27 | 42.65 | 41.00 | 41.30 | 124,193 | -1.07(-2.53%) |
Jun 07, 2022 | 42.26 | 42.50 | 41.81 | 42.37 | 113,106 | -0.19(-0.46%) |
Jun 06, 2022 | 42.70 | 43.00 | 42.21 | 42.57 | 84,226 | +0.37(+0.88%) |
Jun 03, 2022 | 42.72 | 42.72 | 41.80 | 42.20 | 104,836 | -0.59(-1.39%) |
Jun 02, 2022 | 42.57 | 42.83 | 41.56 | 42.79 | 154,725 | +0.37(+0.87%) |