Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.64 | 75.00 | 63.96 | 69.72 | 511,235 | -2.52(-3.49%) |
Aug 30, 2022 | 72.96 | 89.76 | 67.92 | 72.24 | 3,036,292 | +1.56(+2.21%) |
Aug 29, 2022 | 66.96 | 72.72 | 66.12 | 70.68 | 375,333 | +1.80(+2.61%) |
Aug 26, 2022 | 71.04 | 77.16 | 68.16 | 68.88 | 442,026 | -4.92(-6.67%) |
Aug 25, 2022 | 68.52 | 76.08 | 66.12 | 73.80 | 645,760 | +6.00(+8.85%) |
Aug 24, 2022 | 65.28 | 71.28 | 62.40 | 67.80 | 538,826 | +4.32(+6.81%) |
Aug 23, 2022 | 80.28 | 83.16 | 62.04 | 63.48 | 1,787,325 | -10.20(-13.84%) |
Aug 22, 2022 | 57.24 | 76.92 | 57.12 | 73.68 | 1,960,051 | +15.36(+26.34%) |
Aug 19, 2022 | 61.20 | 63.12 | 57.12 | 58.32 | 277,974 | -5.88(-9.16%) |
Aug 18, 2022 | 65.16 | 68.28 | 57.00 | 64.20 | 540,597 | -4.08(-5.98%) |
Aug 17, 2022 | 81.96 | 82.19 | 64.56 | 68.28 | 1,868,025 | +3.72(+5.76%) |
Aug 16, 2022 | 55.56 | 77.40 | 53.16 | 64.56 | 2,800,002 | +9.00(+16.20%) |
Aug 15, 2022 | 47.64 | 57.48 | 47.29 | 55.56 | 787,554 | +9.84(+21.52%) |
Aug 12, 2022 | 44.16 | 46.20 | 41.34 | 45.72 | 131,406 | +1.56(+3.53%) |
Aug 11, 2022 | 43.56 | 47.28 | 42.60 | 44.16 | 157,929 | -0.36(-0.81%) |
Aug 10, 2022 | 40.80 | 45.66 | 40.20 | 44.52 | 508,578 | +7.68(+20.85%) |
Aug 09, 2022 | 39.84 | 40.68 | 36.48 | 36.84 | 87,914 | -3.36(-8.36%) |
Aug 08, 2022 | 36.72 | 44.16 | 36.36 | 40.20 | 324,520 | +4.44(+12.42%) |
Aug 05, 2022 | 37.80 | 39.08 | 34.44 | 35.76 | 124,193 | -2.40(-6.29%) |
Aug 04, 2022 | 37.56 | 39.60 | 37.20 | 38.16 | 75,454 | +0.60(+1.60%) |
Aug 03, 2022 | 38.16 | 39.00 | 37.32 | 37.56 | 40,481 | -0.72(-1.88%) |
Aug 02, 2022 | 37.32 | 38.86 | 36.96 | 38.28 | 73,107 | +0.60(+1.59%) |
Aug 01, 2022 | 36.00 | 39.24 | 35.34 | 37.68 | 96,830 | +1.56(+4.32%) |
Jul 29, 2022 | 36.96 | 38.04 | 35.76 | 36.12 | 72,142 | -0.96(-2.59%) |
Jul 28, 2022 | 35.64 | 37.20 | 34.44 | 37.08 | 67,145 | +1.92(+5.46%) |
Jul 27, 2022 | 34.56 | 35.64 | 33.36 | 35.16 | 88,459 | +0.60(+1.74%) |
Jul 26, 2022 | 35.64 | 36.96 | 34.08 | 34.56 | 161,151 | -0.96(-2.70%) |
Jul 25, 2022 | 36.12 | 38.64 | 34.08 | 35.52 | 180,600 | +0.12(+0.34%) |
Jul 22, 2022 | 38.76 | 38.82 | 35.04 | 35.40 | 151,818 | -3.72(-9.51%) |
Jul 21, 2022 | 41.16 | 42.81 | 37.80 | 39.12 | 248,609 | +0.84(+2.19%) |
Jul 20, 2022 | 41.52 | 42.78 | 38.04 | 38.28 | 273,905 | -4.08(-9.63%) |
Jul 19, 2022 | 43.08 | 44.39 | 39.72 | 42.36 | 162,183 | +0.00(+0.00%) |
Jul 18, 2022 | 46.32 | 48.24 | 41.31 | 42.36 | 197,322 | -4.44(-9.49%) |
Jul 15, 2022 | 46.68 | 48.66 | 44.52 | 46.80 | 113,205 | +1.80(+4.00%) |
Jul 14, 2022 | 48.96 | 51.12 | 44.76 | 45.00 | 167,828 | -5.28(-10.50%) |
Jul 13, 2022 | 46.68 | 52.14 | 46.08 | 50.28 | 156,000 | +1.32(+2.70%) |
Jul 12, 2022 | 48.00 | 50.16 | 45.72 | 48.96 | 138,843 | +0.48(+0.99%) |
Jul 11, 2022 | 54.36 | 55.92 | 45.60 | 48.48 | 255,575 | -7.56(-13.49%) |
Jul 08, 2022 | 52.80 | 59.28 | 52.56 | 56.04 | 217,839 | +2.52(+4.71%) |
Jul 07, 2022 | 53.76 | 56.16 | 51.32 | 53.52 | 254,261 | -1.44(-2.62%) |
Jul 06, 2022 | 57.00 | 60.48 | 54.48 | 54.96 | 397,507 | -2.64(-4.58%) |
Jul 05, 2022 | 50.40 | 57.90 | 48.00 | 57.60 | 791,009 | +8.40(+17.07%) |
Jul 01, 2022 | 42.60 | 49.98 | 42.36 | 49.20 | 316,833 | +5.52(+12.64%) |
Jun 30, 2022 | 40.68 | 47.16 | 39.06 | 43.68 | 374,215 | +2.28(+5.51%) |
Jun 29, 2022 | 43.80 | 45.12 | 37.74 | 41.40 | 304,350 | -3.00(-6.76%) |
Jun 28, 2022 | 42.72 | 49.80 | 40.92 | 44.40 | 662,347 | +2.64(+6.32%) |
Jun 27, 2022 | 39.96 | 43.38 | 37.44 | 41.76 | 238,177 | +2.04(+5.14%) |
Jun 24, 2022 | 38.04 | 41.52 | 36.00 | 39.72 | 404,790 | +4.68(+13.36%) |
Jun 23, 2022 | 32.64 | 37.56 | 31.66 | 35.04 | 225,167 | +3.12(+9.77%) |
Jun 22, 2022 | 32.16 | 33.66 | 31.81 | 31.92 | 25,165 | -0.60(-1.85%) |
Jun 21, 2022 | 31.92 | 34.38 | 31.92 | 32.52 | 93,699 | +1.44(+4.63%) |
Jun 17, 2022 | 30.12 | 32.64 | 29.88 | 31.08 | 59,056 | +1.20(+4.02%) |
Jun 16, 2022 | 29.04 | 30.36 | 28.32 | 29.88 | 37,543 | -0.36(-1.19%) |
Jun 15, 2022 | 28.92 | 31.68 | 28.02 | 30.24 | 69,747 | +1.68(+5.88%) |
Jun 14, 2022 | 28.20 | 30.60 | 27.54 | 28.56 | 83,426 | +0.84(+3.03%) |
Jun 13, 2022 | 30.00 | 30.29 | 27.24 | 27.72 | 119,024 | -3.84(-12.17%) |
Jun 10, 2022 | 30.96 | 32.58 | 30.36 | 31.56 | 96,185 | -0.24(-0.75%) |
Jun 09, 2022 | 33.60 | 33.72 | 30.30 | 31.80 | 127,407 | -1.92(-5.69%) |
Jun 08, 2022 | 33.00 | 35.16 | 32.52 | 33.72 | 104,451 | +0.60(+1.81%) |
Jun 07, 2022 | 34.56 | 34.56 | 31.68 | 33.12 | 152,421 | -1.08(-3.16%) |
Jun 06, 2022 | 37.68 | 37.68 | 34.20 | 34.20 | 158,482 | -3.00(-8.06%) |
Jun 03, 2022 | 40.80 | 41.04 | 36.84 | 37.20 | 168,327 | -3.60(-8.82%) |
Jun 02, 2022 | 39.24 | 42.36 | 37.08 | 40.80 | 281,591 | +3.96(+10.75%) |