Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.00 | 21.28 | 20.00 | 21.28 | 9,459 | +0.41(+1.95%) |
Aug 30, 2022 | 21.51 | 21.51 | 20.55 | 20.87 | 9,023 | -0.80(-3.69%) |
Aug 29, 2022 | 20.80 | 21.96 | 20.32 | 21.67 | 10,763 | +0.28(+1.31%) |
Aug 26, 2022 | 22.38 | 22.39 | 20.80 | 21.39 | 11,812 | -0.99(-4.43%) |
Aug 25, 2022 | 21.50 | 23.44 | 21.32 | 22.38 | 17,810 | +0.78(+3.63%) |
Aug 24, 2022 | 21.30 | 22.40 | 20.83 | 21.60 | 12,895 | +0.32(+1.50%) |
Aug 23, 2022 | 20.88 | 21.54 | 20.06 | 21.28 | 16,021 | +0.16(+0.76%) |
Aug 22, 2022 | 23.40 | 23.60 | 20.10 | 21.12 | 41,839 | -2.49(-10.54%) |
Aug 19, 2022 | 24.80 | 24.80 | 23.32 | 23.61 | 19,927 | -1.00(-4.06%) |
Aug 18, 2022 | 25.41 | 25.84 | 24.00 | 24.61 | 27,621 | -0.66(-2.60%) |
Aug 17, 2022 | 25.60 | 26.95 | 24.64 | 25.26 | 32,976 | -1.38(-5.17%) |
Aug 16, 2022 | 25.60 | 27.44 | 24.00 | 26.64 | 71,156 | +2.13(+8.68%) |
Aug 15, 2022 | 23.48 | 24.59 | 22.65 | 24.51 | 69,112 | +0.23(+0.96%) |
Aug 12, 2022 | 24.17 | 25.52 | 23.40 | 24.28 | 33,685 | +0.21(+0.86%) |
Aug 11, 2022 | 23.20 | 25.64 | 23.04 | 24.07 | 88,118 | +1.59(+7.08%) |
Aug 10, 2022 | 23.20 | 23.52 | 22.28 | 22.48 | 47,110 | +0.09(+0.39%) |
Aug 09, 2022 | 23.20 | 23.68 | 22.17 | 22.39 | 30,954 | -0.66(-2.85%) |
Aug 08, 2022 | 23.60 | 24.00 | 22.40 | 23.05 | 38,530 | -0.10(-0.45%) |
Aug 05, 2022 | 24.00 | 24.18 | 23.05 | 23.15 | 33,822 | -0.85(-3.53%) |
Aug 04, 2022 | 24.80 | 25.51 | 23.70 | 24.00 | 49,437 | -0.64(-2.60%) |
Aug 03, 2022 | 24.00 | 25.56 | 23.46 | 24.64 | 67,551 | +1.02(+4.34%) |
Aug 02, 2022 | 24.03 | 24.72 | 23.44 | 23.62 | 36,803 | -0.73(-2.99%) |
Aug 01, 2022 | 24.80 | 25.59 | 24.09 | 24.34 | 18,222 | -1.14(-4.49%) |
Jul 29, 2022 | 25.60 | 26.93 | 25.21 | 25.49 | 19,989 | -0.91(-3.45%) |
Jul 28, 2022 | 28.00 | 28.44 | 26.40 | 26.40 | 17,202 | -1.25(-4.51%) |
Jul 27, 2022 | 26.40 | 28.40 | 25.51 | 27.65 | 34,536 | +1.25(+4.73%) |
Jul 26, 2022 | 29.58 | 29.58 | 26.40 | 26.40 | 20,768 | -1.43(-5.15%) |
Jul 25, 2022 | 27.63 | 29.60 | 27.61 | 27.83 | 19,762 | -0.17(-0.60%) |
Jul 22, 2022 | 29.77 | 29.98 | 27.45 | 28.00 | 32,446 | -2.56(-8.38%) |
Jul 21, 2022 | 31.18 | 31.45 | 30.01 | 30.56 | 22,509 | -1.04(-3.29%) |
Jul 20, 2022 | 31.60 | 33.12 | 30.96 | 31.60 | 36,807 | -0.16(-0.50%) |
Jul 19, 2022 | 32.00 | 32.80 | 31.28 | 31.76 | 43,517 | -0.24(-0.75%) |
Jul 18, 2022 | 34.40 | 34.99 | 31.13 | 32.00 | 57,497 | -2.80(-8.05%) |
Jul 15, 2022 | 36.00 | 36.80 | 34.30 | 34.80 | 76,902 | -3.63(-9.45%) |
Jul 14, 2022 | 44.80 | 46.00 | 36.00 | 38.43 | 255,439 | -189.17(-83.11%) |
Jul 13, 2022 | 215.20 | 237.60 | 214.40 | 227.60 | 52,879 | +4.40(+1.97%) |
Jul 12, 2022 | 229.60 | 232.93 | 220.80 | 223.20 | 1,516 | -7.20(-3.13%) |
Jul 11, 2022 | 193.60 | 269.60 | 193.40 | 230.40 | 14,235 | -5.60(-2.37%) |
Jul 08, 2022 | 280.00 | 284.80 | 228.80 | 236.00 | 5,660 | -44.80(-15.95%) |
Jul 07, 2022 | 276.00 | 287.00 | 273.60 | 280.80 | 1,267 | +10.40(+3.85%) |
Jul 06, 2022 | 272.00 | 292.80 | 267.20 | 270.40 | 1,944 | +4.80(+1.81%) |
Jul 05, 2022 | 248.00 | 270.40 | 248.00 | 265.60 | 1,324 | +17.60(+7.10%) |
Jul 01, 2022 | 242.40 | 256.80 | 230.40 | 248.00 | 1,028 | +2.40(+0.98%) |
Jun 30, 2022 | 228.80 | 251.99 | 224.00 | 245.60 | 1,393 | +13.60(+5.86%) |
Jun 29, 2022 | 221.60 | 238.04 | 220.80 | 232.00 | 1,026 | +8.80(+3.94%) |
Jun 28, 2022 | 232.00 | 245.01 | 221.60 | 223.20 | 2,054 | -7.20(-3.13%) |
Jun 27, 2022 | 245.60 | 255.20 | 224.00 | 230.40 | 3,419 | -15.20(-6.19%) |
Jun 24, 2022 | 268.00 | 274.00 | 241.60 | 245.60 | 1,067 | -21.60(-8.08%) |
Jun 23, 2022 | 256.00 | 274.40 | 244.80 | 267.20 | 3,826 | +11.20(+4.37%) |
Jun 22, 2022 | 259.20 | 264.80 | 248.80 | 256.00 | 1,907 | -3.20(-1.23%) |
Jun 21, 2022 | 257.60 | 264.00 | 252.01 | 259.20 | 694 | +8.00(+3.18%) |
Jun 17, 2022 | 250.40 | 263.99 | 244.00 | 251.20 | 955 | +3.20(+1.29%) |
Jun 16, 2022 | 240.00 | 254.40 | 234.80 | 248.00 | 1,184 | -0.80(-0.32%) |
Jun 15, 2022 | 249.60 | 264.00 | 248.00 | 248.80 | 768 | +0.00(+0.00%) |
Jun 14, 2022 | 270.40 | 292.00 | 248.00 | 248.80 | 6,136 | -14.40(-5.47%) |
Jun 13, 2022 | 349.60 | 360.00 | 260.80 | 263.20 | 7,432 | -92.80(-26.07%) |
Jun 10, 2022 | 316.80 | 363.20 | 310.40 | 356.00 | 8,676 | +35.20(+10.97%) |
Jun 09, 2022 | 312.00 | 325.60 | 301.60 | 320.80 | 1,526 | +8.80(+2.82%) |
Jun 08, 2022 | 266.40 | 312.80 | 266.40 | 312.00 | 1,899 | +52.00(+20.00%) |
Jun 07, 2022 | 267.20 | 271.20 | 260.00 | 260.00 | 598 | -8.00(-2.99%) |
Jun 06, 2022 | 269.60 | 275.20 | 260.80 | 268.00 | 1,556 | +2.40(+0.90%) |
Jun 03, 2022 | 252.80 | 268.80 | 252.80 | 265.60 | 883 | +12.00(+4.73%) |
Jun 02, 2022 | 255.20 | 269.60 | 243.20 | 253.60 | 1,952 | -4.40(-1.71%) |