Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.00 | 30.70 | 26.12 | 30.70 | 14,480 | +3.76(+13.96%) |
Aug 30, 2022 | 27.13 | 27.24 | 26.94 | 26.94 | 1,020 | -1.33(-4.72%) |
Aug 29, 2022 | 29.30 | 29.30 | 27.53 | 28.27 | 2,604 | -1.11(-3.76%) |
Aug 26, 2022 | 29.40 | 29.40 | 29.38 | 29.38 | 902 | -0.14(-0.47%) |
Aug 25, 2022 | 29.88 | 30.25 | 29.52 | 29.52 | 2,840 | -1.18(-3.84%) |
Aug 24, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 630 | -1.05(-3.31%) |
Aug 22, 2022 | 31.75 | 279 | -0.45(-1.40%) | |||
Aug 19, 2022 | 32.68 | 32.68 | 32.20 | 32.20 | 750 | +0.25(+0.78%) |
Aug 18, 2022 | 31.68 | 31.95 | 31.68 | 31.95 | 518 | +1.25(+4.07%) |
Aug 16, 2022 | 30.70 | 535 | -0.87(-2.76%) | |||
Aug 15, 2022 | 31.57 | 31.57 | 31.57 | 31.57 | 1,034 | +0.02(+0.06%) |
Aug 12, 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 695 | -0.28(-0.88%) |
Aug 11, 2022 | 31.15 | 33.30 | 31.15 | 31.83 | 2,358 | -0.68(-2.09%) |
Aug 10, 2022 | 33.00 | 33.25 | 32.51 | 32.51 | 1,530 | +0.37(+1.15%) |
Aug 09, 2022 | 32.14 | 32.14 | 32.14 | 32.14 | 649 | -0.36(-1.11%) |
Aug 08, 2022 | 32.50 | 33.82 | 32.50 | 32.50 | 1,846 | -0.70(-2.11%) |
Aug 05, 2022 | 33.09 | 34.00 | 33.09 | 33.20 | 870 | -0.80(-2.35%) |
Aug 04, 2022 | 34.00 | 34.00 | 33.28 | 34.00 | 1,435 | +1.50(+4.62%) |
Aug 03, 2022 | 33.95 | 33.95 | 32.50 | 32.50 | 671 | -0.16(-0.49%) |
Aug 02, 2022 | 34.00 | 34.00 | 32.66 | 32.66 | 673 | +0.69(+2.17%) |
Aug 01, 2022 | 31.97 | 31.97 | 31.97 | 31.97 | 353 | -0.03(-0.09%) |
Jul 29, 2022 | 32.05 | 33.78 | 30.50 | 32.00 | 3,350 | +2.75(+9.38%) |
Jul 28, 2022 | 32.25 | 32.59 | 29.25 | 29.25 | 1,595 | -2.07(-6.61%) |
Jul 27, 2022 | 32.50 | 32.50 | 31.32 | 31.32 | 1,535 | -0.80(-2.49%) |
Jul 26, 2022 | 32.46 | 32.46 | 32.12 | 32.12 | 618 | +0.51(+1.61%) |
Jul 25, 2022 | 34.80 | 34.80 | 31.61 | 31.61 | 3,316 | -3.14(-9.04%) |
Jul 22, 2022 | 34.79 | 35.84 | 33.96 | 34.75 | 1,214 | -1.09(-3.05%) |
Jul 21, 2022 | 35.68 | 36.12 | 34.01 | 35.84 | 3,910 | -0.16(-0.43%) |
Jul 20, 2022 | 41.07 | 41.07 | 36.00 | 36.00 | 5,318 | -2.63(-6.81%) |
Jul 19, 2022 | 40.58 | 40.58 | 37.65 | 38.63 | 1,585 | -0.82(-2.08%) |
Jul 18, 2022 | 41.01 | 41.01 | 37.09 | 39.45 | 7,288 | +2.15(+5.76%) |
Jul 15, 2022 | 38.02 | 38.94 | 36.94 | 37.30 | 2,299 | -2.17(-5.51%) |
Jul 14, 2022 | 38.45 | 39.90 | 35.65 | 39.47 | 27,195 | +1.97(+5.26%) |
Jul 13, 2022 | 39.09 | 39.50 | 34.13 | 37.50 | 4,758 | -1.40(-3.60%) |
Jul 12, 2022 | 42.06 | 42.06 | 38.77 | 38.90 | 10,849 | -1.90(-4.66%) |
Jul 11, 2022 | 35.15 | 43.14 | 35.15 | 40.80 | 33,995 | +2.80(+7.37%) |
Jul 08, 2022 | 37.80 | 38.50 | 37.80 | 38.00 | 11,478 | -0.35(-0.91%) |
Jul 07, 2022 | 38.10 | 38.50 | 36.80 | 38.35 | 5,147 | +0.25(+0.66%) |
Jul 06, 2022 | 35.39 | 38.10 | 31.85 | 38.10 | 2,082 | -0.15(-0.39%) |
Jul 05, 2022 | 36.00 | 39.33 | 36.00 | 38.25 | 15,290 | +2.37(+6.61%) |
Jul 01, 2022 | 35.00 | 36.29 | 35.00 | 35.88 | 2,226 | +1.28(+3.68%) |
Jun 30, 2022 | 34.60 | 36.60 | 33.27 | 34.60 | 4,154 | +3.11(+9.86%) |
Jun 29, 2022 | 28.57 | 31.96 | 28.57 | 31.50 | 5,731 | +2.50(+8.61%) |
Jun 28, 2022 | 28.60 | 29.00 | 28.60 | 29.00 | 1,183 | +0.02(+0.07%) |
Jun 27, 2022 | 30.72 | 30.81 | 28.98 | 28.98 | 5,783 | -2.12(-6.82%) |
Jun 24, 2022 | 33.06 | 33.50 | 30.34 | 31.10 | 12,823 | -2.65(-7.85%) |
Jun 23, 2022 | 34.30 | 36.00 | 32.63 | 33.75 | 7,933 | +1.23(+3.78%) |
Jun 22, 2022 | 40.71 | 40.88 | 32.52 | 32.52 | 27,409 | -9.14(-21.95%) |
Jun 21, 2022 | 42.44 | 42.61 | 41.66 | 41.66 | 2,510 | -0.86(-2.01%) |
Jun 17, 2022 | 45.87 | 46.00 | 41.28 | 42.52 | 18,685 | -1.62(-3.68%) |
Jun 16, 2022 | 45.50 | 46.50 | 43.00 | 44.15 | 21,407 | -1.64(-3.58%) |
Jun 15, 2022 | 46.17 | 46.86 | 45.34 | 45.78 | 10,214 | +0.34(+0.74%) |
Jun 14, 2022 | 43.16 | 48.29 | 43.16 | 45.45 | 19,505 | +3.23(+7.65%) |
Jun 13, 2022 | 42.79 | 43.90 | 40.82 | 42.22 | 23,777 | -0.28(-0.66%) |
Jun 10, 2022 | 42.61 | 46.35 | 41.06 | 42.50 | 25,258 | -0.90(-2.07%) |
Jun 09, 2022 | 41.40 | 45.24 | 40.05 | 43.40 | 44,686 | +2.32(+5.65%) |
Jun 08, 2022 | 40.04 | 42.15 | 40.04 | 41.08 | 19,705 | +0.22(+0.54%) |
Jun 07, 2022 | 37.75 | 41.32 | 37.00 | 40.86 | 29,260 | +3.75(+10.11%) |
Jun 06, 2022 | 35.36 | 38.50 | 35.36 | 37.11 | 15,697 | +0.12(+0.32%) |
Jun 03, 2022 | 35.15 | 37.50 | 35.15 | 36.99 | 20,827 | +0.99(+2.75%) |
Jun 02, 2022 | 37.00 | 38.40 | 34.65 | 36.00 | 29,230 | +0.99(+2.83%) |