Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.80 | 35.80 | 29.00 | 30.40 | 534,700 | -8.00(-20.83%) |
Aug 30, 2022 | 38.80 | 39.20 | 37.80 | 38.40 | 84,828 | -0.80(-2.04%) |
Aug 29, 2022 | 38.20 | 40.20 | 37.60 | 39.20 | 60,622 | +0.20(+0.51%) |
Aug 26, 2022 | 40.40 | 41.00 | 38.50 | 39.00 | 78,205 | -2.00(-4.88%) |
Aug 25, 2022 | 40.80 | 42.40 | 39.40 | 41.00 | 79,463 | +0.60(+1.49%) |
Aug 24, 2022 | 42.80 | 42.91 | 40.20 | 40.40 | 75,507 | -2.40(-5.61%) |
Aug 23, 2022 | 43.00 | 44.20 | 42.60 | 42.80 | 62,826 | +0.20(+0.47%) |
Aug 22, 2022 | 43.40 | 44.00 | 42.50 | 42.60 | 93,442 | -2.00(-4.48%) |
Aug 19, 2022 | 45.60 | 47.20 | 43.40 | 44.60 | 132,115 | -3.20(-6.69%) |
Aug 18, 2022 | 46.80 | 48.30 | 44.04 | 47.80 | 151,943 | +1.80(+3.91%) |
Aug 17, 2022 | 50.40 | 51.40 | 45.60 | 46.00 | 273,608 | -5.40(-10.51%) |
Aug 16, 2022 | 45.40 | 54.00 | 45.20 | 51.40 | 450,816 | +5.40(+11.74%) |
Aug 15, 2022 | 43.60 | 47.00 | 42.20 | 46.00 | 251,232 | +2.40(+5.50%) |
Aug 12, 2022 | 42.40 | 43.80 | 40.80 | 43.60 | 96,616 | +1.60(+3.81%) |
Aug 11, 2022 | 41.20 | 43.00 | 40.20 | 42.00 | 121,841 | +1.60(+3.96%) |
Aug 10, 2022 | 40.20 | 41.60 | 38.80 | 40.40 | 116,429 | +2.00(+5.21%) |
Aug 09, 2022 | 42.40 | 42.40 | 37.60 | 38.40 | 165,641 | -5.60(-12.73%) |
Aug 08, 2022 | 39.60 | 45.60 | 39.00 | 44.00 | 558,033 | +6.80(+18.28%) |
Aug 05, 2022 | 34.80 | 37.78 | 34.42 | 37.20 | 166,528 | +1.40(+3.91%) |
Aug 04, 2022 | 35.60 | 36.60 | 35.40 | 35.80 | 44,920 | +0.20(+0.56%) |
Aug 03, 2022 | 34.60 | 35.80 | 34.50 | 35.60 | 66,784 | +1.60(+4.71%) |
Aug 02, 2022 | 34.40 | 34.80 | 33.20 | 34.00 | 75,606 | -0.40(-1.16%) |
Aug 01, 2022 | 33.40 | 34.80 | 32.60 | 34.40 | 66,115 | +0.60(+1.78%) |
Jul 29, 2022 | 33.60 | 34.20 | 32.60 | 33.80 | 78,672 | +0.00(+0.00%) |
Jul 28, 2022 | 35.40 | 35.40 | 32.80 | 33.80 | 114,226 | -1.00(-2.87%) |
Jul 27, 2022 | 34.00 | 35.00 | 32.80 | 34.80 | 91,368 | +1.40(+4.19%) |
Jul 26, 2022 | 36.00 | 36.20 | 33.20 | 33.40 | 88,527 | -3.20(-8.74%) |
Jul 25, 2022 | 37.20 | 37.40 | 35.60 | 36.60 | 92,347 | -0.80(-2.14%) |
Jul 22, 2022 | 38.40 | 39.60 | 36.60 | 37.40 | 57,319 | -1.20(-3.11%) |
Jul 21, 2022 | 38.20 | 38.80 | 36.80 | 38.60 | 72,778 | +0.20(+0.52%) |
Jul 20, 2022 | 37.60 | 39.20 | 37.50 | 38.40 | 57,905 | +0.60(+1.59%) |
Jul 19, 2022 | 38.00 | 40.20 | 36.90 | 37.80 | 142,615 | +0.80(+2.16%) |
Jul 18, 2022 | 36.00 | 38.60 | 36.00 | 37.00 | 129,171 | +2.00(+5.71%) |
Jul 15, 2022 | 34.40 | 35.80 | 33.80 | 35.00 | 127,825 | +2.00(+6.06%) |
Jul 14, 2022 | 34.20 | 35.20 | 33.00 | 33.00 | 111,268 | -2.40(-6.78%) |
Jul 13, 2022 | 34.60 | 35.60 | 34.10 | 35.40 | 130,507 | -0.20(-0.56%) |
Jul 12, 2022 | 35.80 | 37.20 | 35.20 | 35.60 | 78,094 | +0.00(+0.00%) |
Jul 11, 2022 | 37.40 | 37.80 | 35.60 | 35.60 | 87,178 | -2.00(-5.32%) |
Jul 08, 2022 | 38.80 | 39.00 | 37.20 | 37.60 | 112,495 | -1.40(-3.59%) |
Jul 07, 2022 | 38.00 | 40.40 | 37.70 | 39.00 | 114,361 | +1.60(+4.28%) |
Jul 06, 2022 | 39.60 | 40.39 | 37.00 | 37.40 | 83,945 | -2.40(-6.03%) |
Jul 05, 2022 | 37.40 | 40.51 | 36.40 | 39.80 | 111,048 | +1.80(+4.74%) |
Jul 01, 2022 | 39.40 | 39.40 | 36.80 | 38.00 | 89,937 | -1.20(-3.06%) |
Jun 30, 2022 | 38.60 | 40.00 | 38.20 | 39.20 | 94,516 | -0.60(-1.51%) |
Jun 29, 2022 | 42.00 | 42.00 | 38.40 | 39.80 | 141,522 | -2.20(-5.24%) |
Jun 28, 2022 | 44.00 | 45.40 | 41.60 | 42.00 | 78,830 | -1.60(-3.67%) |
Jun 27, 2022 | 45.20 | 46.63 | 43.20 | 43.60 | 74,519 | -1.00(-2.24%) |
Jun 24, 2022 | 44.40 | 47.80 | 43.54 | 44.60 | 487,826 | +0.60(+1.36%) |
Jun 23, 2022 | 45.00 | 46.40 | 42.80 | 44.00 | 137,810 | -0.80(-1.79%) |
Jun 22, 2022 | 43.80 | 46.20 | 43.60 | 44.80 | 175,603 | -1.00(-2.18%) |
Jun 21, 2022 | 42.00 | 49.00 | 40.00 | 45.80 | 320,203 | +5.80(+14.50%) |
Jun 17, 2022 | 41.40 | 42.80 | 40.00 | 40.00 | 145,747 | -1.20(-2.91%) |
Jun 16, 2022 | 43.60 | 44.00 | 40.40 | 41.20 | 126,115 | -4.40(-9.65%) |
Jun 15, 2022 | 45.00 | 47.00 | 44.30 | 45.60 | 128,728 | +1.00(+2.24%) |
Jun 14, 2022 | 45.40 | 46.00 | 43.80 | 44.60 | 112,302 | +0.00(+0.00%) |
Jun 13, 2022 | 46.00 | 46.80 | 43.40 | 44.60 | 196,724 | -4.20(-8.61%) |
Jun 10, 2022 | 48.00 | 50.00 | 47.43 | 48.80 | 109,319 | -0.20(-0.41%) |
Jun 09, 2022 | 52.60 | 53.40 | 48.20 | 49.00 | 167,592 | -4.60(-8.58%) |
Jun 08, 2022 | 53.80 | 55.40 | 52.80 | 53.60 | 128,415 | -0.60(-1.11%) |
Jun 07, 2022 | 52.60 | 55.00 | 51.90 | 54.20 | 102,970 | +0.20(+0.37%) |
Jun 06, 2022 | 55.80 | 55.80 | 53.00 | 54.00 | 129,713 | -1.00(-1.82%) |
Jun 03, 2022 | 55.00 | 56.40 | 54.40 | 55.00 | 84,535 | -1.00(-1.79%) |
Jun 02, 2022 | 55.60 | 58.10 | 53.80 | 56.00 | 97,633 | +0.40(+0.72%) |