Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.66 | 29.98 | 28.76 | 29.00 | 159,899 | -0.37(-1.26%) |
Aug 30, 2022 | 29.94 | 30.26 | 29.07 | 29.37 | 149,743 | -0.23(-0.78%) |
Aug 29, 2022 | 30.24 | 30.40 | 29.07 | 29.60 | 249,058 | -1.34(-4.33%) |
Aug 26, 2022 | 32.51 | 32.93 | 29.88 | 30.94 | 218,817 | -1.72(-5.27%) |
Aug 25, 2022 | 32.45 | 32.71 | 31.52 | 32.66 | 94,024 | +0.57(+1.78%) |
Aug 24, 2022 | 30.95 | 32.41 | 30.95 | 32.09 | 102,960 | +1.10(+3.55%) |
Aug 23, 2022 | 31.14 | 31.96 | 30.74 | 30.99 | 108,790 | -0.21(-0.67%) |
Aug 22, 2022 | 31.09 | 31.46 | 30.23 | 31.20 | 101,157 | -0.68(-2.13%) |
Aug 19, 2022 | 31.94 | 32.67 | 31.00 | 31.88 | 190,332 | -0.51(-1.57%) |
Aug 18, 2022 | 32.41 | 32.51 | 31.25 | 32.39 | 145,668 | -0.17(-0.52%) |
Aug 17, 2022 | 31.15 | 32.68 | 30.64 | 32.56 | 169,616 | +0.43(+1.34%) |
Aug 16, 2022 | 33.24 | 33.37 | 30.07 | 32.13 | 180,506 | -1.36(-4.06%) |
Aug 15, 2022 | 33.71 | 34.06 | 32.97 | 33.49 | 224,516 | -0.45(-1.33%) |
Aug 12, 2022 | 34.21 | 34.33 | 32.74 | 33.94 | 210,539 | -0.27(-0.79%) |
Aug 11, 2022 | 34.71 | 36.09 | 33.83 | 34.21 | 417,871 | -0.11(-0.32%) |
Aug 10, 2022 | 31.87 | 34.54 | 30.87 | 34.32 | 362,010 | +3.68(+12.01%) |
Aug 09, 2022 | 32.50 | 35.79 | 30.24 | 30.64 | 518,188 | +2.16(+7.58%) |
Aug 08, 2022 | 30.78 | 31.18 | 28.01 | 28.48 | 599,411 | -2.08(-6.81%) |
Aug 05, 2022 | 30.28 | 30.96 | 29.60 | 30.56 | 188,470 | -0.50(-1.61%) |
Aug 04, 2022 | 29.73 | 31.31 | 29.67 | 31.06 | 159,882 | +1.33(+4.47%) |
Aug 03, 2022 | 29.60 | 30.03 | 29.15 | 29.73 | 177,557 | +0.54(+1.85%) |
Aug 02, 2022 | 26.88 | 29.64 | 26.69 | 29.19 | 181,572 | +1.98(+7.28%) |
Aug 01, 2022 | 27.55 | 28.12 | 27.02 | 27.21 | 165,090 | -0.75(-2.68%) |
Jul 29, 2022 | 27.79 | 28.11 | 26.85 | 27.96 | 119,391 | -0.05(-0.18%) |
Jul 28, 2022 | 27.85 | 28.09 | 26.55 | 28.01 | 134,569 | +0.03(+0.11%) |
Jul 27, 2022 | 27.72 | 28.11 | 27.10 | 27.98 | 160,650 | +0.66(+2.42%) |
Jul 26, 2022 | 25.56 | 27.92 | 25.06 | 27.32 | 213,900 | +1.49(+5.77%) |
Jul 25, 2022 | 25.83 | 26.58 | 25.00 | 25.83 | 130,683 | +0.39(+1.53%) |
Jul 22, 2022 | 27.25 | 27.25 | 25.14 | 25.44 | 94,444 | -1.71(-6.30%) |
Jul 21, 2022 | 26.94 | 27.82 | 26.46 | 27.15 | 106,557 | +0.07(+0.26%) |
Jul 20, 2022 | 25.63 | 27.46 | 24.72 | 27.08 | 194,889 | +1.64(+6.45%) |
Jul 19, 2022 | 24.00 | 25.67 | 23.84 | 25.44 | 322,901 | +1.94(+8.26%) |
Jul 18, 2022 | 25.18 | 25.79 | 23.16 | 23.50 | 206,426 | -1.23(-4.97%) |
Jul 15, 2022 | 25.04 | 25.05 | 23.70 | 24.73 | 158,911 | +0.21(+0.86%) |
Jul 14, 2022 | 26.36 | 26.57 | 24.23 | 24.52 | 165,172 | -2.16(-8.10%) |
Jul 13, 2022 | 24.84 | 26.79 | 24.84 | 26.68 | 339,037 | +0.86(+3.33%) |
Jul 12, 2022 | 25.10 | 25.94 | 24.86 | 25.82 | 480,825 | +0.78(+3.12%) |
Jul 11, 2022 | 25.40 | 25.60 | 24.52 | 25.04 | 198,658 | -0.76(-2.95%) |
Jul 08, 2022 | 25.03 | 26.33 | 24.77 | 25.80 | 270,346 | +0.46(+1.82%) |
Jul 07, 2022 | 23.48 | 25.41 | 23.48 | 25.34 | 794,021 | +2.00(+8.57%) |
Jul 06, 2022 | 24.31 | 24.75 | 23.12 | 23.34 | 157,760 | -0.97(-3.99%) |
Jul 05, 2022 | 22.18 | 24.56 | 21.98 | 24.31 | 363,538 | +1.80(+8.00%) |
Jul 01, 2022 | 21.90 | 22.74 | 21.78 | 22.51 | 225,525 | +0.56(+2.55%) |
Jun 30, 2022 | 22.72 | 22.85 | 21.79 | 21.95 | 188,763 | -1.06(-4.61%) |
Jun 29, 2022 | 22.91 | 23.39 | 22.48 | 23.01 | 143,109 | +0.03(+0.13%) |
Jun 28, 2022 | 22.70 | 23.33 | 22.70 | 22.98 | 285,861 | +0.37(+1.64%) |
Jun 27, 2022 | 24.07 | 24.07 | 22.09 | 22.61 | 348,276 | -1.22(-5.12%) |
Jun 24, 2022 | 21.86 | 24.09 | 21.78 | 23.83 | 1,334,491 | +1.72(+7.78%) |
Jun 23, 2022 | 18.09 | 22.25 | 18.09 | 22.11 | 677,187 | +4.18(+23.31%) |
Jun 22, 2022 | 16.21 | 18.06 | 16.21 | 17.93 | 276,359 | +1.52(+9.26%) |
Jun 21, 2022 | 16.94 | 16.94 | 15.95 | 16.41 | 510,994 | +0.41(+2.56%) |
Jun 17, 2022 | 16.20 | 16.50 | 15.93 | 16.00 | 566,999 | -0.03(-0.19%) |
Jun 16, 2022 | 16.29 | 16.38 | 15.58 | 16.03 | 344,555 | -0.93(-5.48%) |
Jun 15, 2022 | 17.30 | 17.40 | 16.57 | 16.96 | 422,849 | -0.08(-0.47%) |
Jun 14, 2022 | 18.19 | 18.19 | 16.70 | 17.04 | 201,264 | -1.05(-5.80%) |
Jun 13, 2022 | 18.44 | 18.83 | 17.86 | 18.09 | 279,693 | -1.34(-6.90%) |
Jun 10, 2022 | 20.21 | 20.57 | 19.38 | 19.43 | 166,592 | -1.47(-7.03%) |
Jun 09, 2022 | 21.63 | 21.77 | 20.86 | 20.90 | 167,634 | -0.91(-4.17%) |
Jun 08, 2022 | 21.17 | 22.12 | 21.04 | 21.81 | 137,217 | +0.57(+2.68%) |
Jun 07, 2022 | 21.16 | 21.61 | 20.40 | 21.24 | 197,301 | -0.31(-1.44%) |
Jun 06, 2022 | 19.51 | 22.02 | 19.38 | 21.55 | 479,252 | +2.45(+12.83%) |
Jun 03, 2022 | 20.25 | 20.69 | 18.15 | 19.10 | 592,260 | -1.67(-8.04%) |
Jun 02, 2022 | 21.03 | 21.72 | 20.62 | 20.77 | 556,711 | -0.34(-1.61%) |