Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.20 | 87.60 | 82.80 | 85.60 | 11,478 | -3.20(-3.60%) |
Aug 30, 2022 | 96.80 | 99.60 | 80.80 | 88.80 | 39,414 | -7.20(-7.50%) |
Aug 29, 2022 | 94.00 | 102.40 | 93.60 | 96.00 | 28,544 | -3.20(-3.23%) |
Aug 26, 2022 | 111.20 | 117.14 | 95.60 | 99.20 | 92,011 | -21.20(-17.61%) |
Aug 25, 2022 | 115.60 | 145.60 | 115.20 | 120.40 | 283,899 | -7.60(-5.94%) |
Aug 24, 2022 | 116.40 | 149.60 | 98.80 | 128.00 | 584,637 | +5.60(+4.58%) |
Aug 23, 2022 | 83.20 | 133.60 | 82.00 | 122.40 | 1,464,584 | +42.40(+53.00%) |
Aug 22, 2022 | 66.80 | 101.60 | 65.60 | 80.00 | 423,395 | +11.20(+16.28%) |
Aug 19, 2022 | 70.80 | 72.80 | 64.00 | 68.80 | 56,412 | -12.00(-14.85%) |
Aug 18, 2022 | 55.20 | 138.80 | 53.60 | 80.80 | 1,743,879 | +26.80(+49.63%) |
Aug 17, 2022 | 57.60 | 57.60 | 54.00 | 54.00 | 17,609 | -3.60(-6.25%) |
Aug 16, 2022 | 60.00 | 60.00 | 55.20 | 57.60 | 15,164 | -3.60(-5.88%) |
Aug 15, 2022 | 59.60 | 65.20 | 58.80 | 61.20 | 24,502 | -2.40(-3.77%) |
Aug 12, 2022 | 77.20 | 77.60 | 62.00 | 63.60 | 337,189 | +6.80(+11.97%) |
Aug 11, 2022 | 56.80 | 58.00 | 56.00 | 56.80 | 2,119 | +0.80(+1.43%) |
Aug 10, 2022 | 51.60 | 57.60 | 51.60 | 56.00 | 2,229 | +4.00(+7.69%) |
Aug 09, 2022 | 54.80 | 55.60 | 52.00 | 52.00 | 2,695 | -4.40(-7.80%) |
Aug 08, 2022 | 54.80 | 58.00 | 53.20 | 56.40 | 3,582 | +1.60(+2.92%) |
Aug 05, 2022 | 52.80 | 56.80 | 52.40 | 54.80 | 3,915 | -2.00(-3.52%) |
Aug 04, 2022 | 52.80 | 58.80 | 51.20 | 56.80 | 26,349 | +6.40(+12.70%) |
Aug 03, 2022 | 48.40 | 51.20 | 48.40 | 50.40 | 3,540 | +2.40(+5.00%) |
Aug 02, 2022 | 47.20 | 50.00 | 46.00 | 48.00 | 2,091 | -0.40(-0.83%) |
Aug 01, 2022 | 45.20 | 51.60 | 45.20 | 48.40 | 3,477 | +2.80(+6.14%) |
Jul 29, 2022 | 46.00 | 46.00 | 40.00 | 45.60 | 13,815 | -0.80(-1.72%) |
Jul 28, 2022 | 46.80 | 47.60 | 44.80 | 46.40 | 4,860 | -0.80(-1.69%) |
Jul 27, 2022 | 45.60 | 47.20 | 44.00 | 47.20 | 3,053 | +3.60(+8.26%) |
Jul 26, 2022 | 49.60 | 49.60 | 43.60 | 43.60 | 7,605 | -4.40(-9.17%) |
Jul 25, 2022 | 51.60 | 52.69 | 48.00 | 48.00 | 6,734 | -4.80(-9.09%) |
Jul 22, 2022 | 59.20 | 59.60 | 52.80 | 52.80 | 5,593 | -6.80(-11.41%) |
Jul 21, 2022 | 59.20 | 63.60 | 57.22 | 59.60 | 13,560 | +1.60(+2.76%) |
Jul 20, 2022 | 53.20 | 58.00 | 53.20 | 58.00 | 12,161 | +5.20(+9.85%) |
Jul 19, 2022 | 54.40 | 55.44 | 52.80 | 52.80 | 5,677 | -2.00(-3.65%) |
Jul 18, 2022 | 58.00 | 58.00 | 54.00 | 54.80 | 5,155 | -0.80(-1.44%) |
Jul 15, 2022 | 59.60 | 59.60 | 54.40 | 55.60 | 8,116 | -2.40(-4.14%) |
Jul 14, 2022 | 61.20 | 64.80 | 56.40 | 58.00 | 25,899 | -3.20(-5.23%) |
Jul 13, 2022 | 54.40 | 62.00 | 52.80 | 61.20 | 15,860 | +6.40(+11.68%) |
Jul 12, 2022 | 57.20 | 57.20 | 54.00 | 54.80 | 3,405 | -1.60(-2.84%) |
Jul 11, 2022 | 52.80 | 59.20 | 52.80 | 56.40 | 12,860 | +3.20(+6.02%) |
Jul 08, 2022 | 53.20 | 55.60 | 53.20 | 53.20 | 4,313 | -2.00(-3.62%) |
Jul 07, 2022 | 52.40 | 56.80 | 51.60 | 55.20 | 5,624 | +3.60(+6.98%) |
Jul 06, 2022 | 52.40 | 53.00 | 51.20 | 51.60 | 3,538 | -0.40(-0.77%) |
Jul 05, 2022 | 56.40 | 56.40 | 50.40 | 52.00 | 11,870 | -4.40(-7.80%) |
Jul 01, 2022 | 54.00 | 56.40 | 53.60 | 56.40 | 4,085 | +0.40(+0.71%) |
Jun 30, 2022 | 54.80 | 56.80 | 51.20 | 56.00 | 11,136 | -2.80(-4.76%) |
Jun 29, 2022 | 58.00 | 59.22 | 54.00 | 58.80 | 11,668 | +0.80(+1.38%) |
Jun 28, 2022 | 59.60 | 61.20 | 56.80 | 58.00 | 10,101 | -2.80(-4.61%) |
Jun 27, 2022 | 60.40 | 61.46 | 56.80 | 60.80 | 10,616 | +2.80(+4.83%) |
Jun 24, 2022 | 66.80 | 74.80 | 53.20 | 58.00 | 73,751 | -6.00(-9.38%) |
Jun 23, 2022 | 68.80 | 69.59 | 63.60 | 64.00 | 9,290 | -4.80(-6.98%) |
Jun 22, 2022 | 78.80 | 82.00 | 67.20 | 68.80 | 22,931 | -47.20(-40.69%) |
Jun 21, 2022 | 100.00 | 116.00 | 96.40 | 116.00 | 4,131 | +23.20(+25.00%) |
Jun 17, 2022 | 108.80 | 108.80 | 85.20 | 92.80 | 9,891 | -16.00(-14.71%) |
Jun 16, 2022 | 112.80 | 113.40 | 105.20 | 108.80 | 1,904 | -6.80(-5.88%) |
Jun 15, 2022 | 114.40 | 117.60 | 110.40 | 115.60 | 1,883 | +1.20(+1.05%) |
Jun 14, 2022 | 126.40 | 126.40 | 108.00 | 114.40 | 3,041 | -14.00(-10.90%) |
Jun 13, 2022 | 133.20 | 142.80 | 120.40 | 128.40 | 4,682 | -23.64(-15.55%) |
Jun 10, 2022 | 168.00 | 176.26 | 147.00 | 152.04 | 3,186 | -22.82(-13.05%) |
Jun 09, 2022 | 186.76 | 193.90 | 169.68 | 174.86 | 3,077 | -15.54(-8.16%) |
Jun 08, 2022 | 195.86 | 208.32 | 184.80 | 190.40 | 3,304 | -15.40(-7.48%) |
Jun 07, 2022 | 197.40 | 207.48 | 192.08 | 205.80 | 606 | +9.52(+4.85%) |
Jun 06, 2022 | 210.00 | 217.00 | 191.66 | 196.28 | 1,536 | -15.54(-7.34%) |
Jun 03, 2022 | 215.60 | 220.08 | 205.94 | 211.82 | 2,079 | -7.00(-3.20%) |
Jun 02, 2022 | 214.48 | 223.44 | 211.40 | 218.82 | 1,499 | +2.38(+1.10%) |