Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.40 | 23.78 | 22.50 | 22.80 | 70,777 | -0.60(-2.56%) |
Aug 30, 2022 | 23.70 | 24.07 | 23.10 | 23.40 | 68,625 | -0.15(-0.64%) |
Aug 29, 2022 | 23.70 | 24.15 | 23.32 | 23.55 | 57,823 | -0.30(-1.26%) |
Aug 26, 2022 | 24.60 | 24.75 | 23.40 | 23.85 | 53,280 | -0.75(-3.05%) |
Aug 25, 2022 | 24.15 | 25.04 | 23.85 | 24.60 | 86,393 | +0.45(+1.86%) |
Aug 24, 2022 | 24.30 | 24.75 | 24.00 | 24.15 | 79,900 | -0.30(-1.23%) |
Aug 23, 2022 | 25.65 | 25.87 | 24.15 | 24.45 | 64,263 | -0.60(-2.40%) |
Aug 22, 2022 | 25.35 | 25.50 | 24.15 | 25.05 | 69,994 | -0.60(-2.34%) |
Aug 19, 2022 | 27.00 | 27.15 | 25.50 | 25.65 | 75,372 | -1.95(-7.07%) |
Aug 18, 2022 | 27.15 | 27.90 | 27.07 | 27.60 | 26,215 | +0.00(+0.00%) |
Aug 17, 2022 | 30.00 | 30.30 | 27.45 | 27.60 | 95,907 | -3.00(-9.80%) |
Aug 16, 2022 | 31.05 | 31.35 | 29.25 | 30.60 | 90,674 | -0.15(-0.49%) |
Aug 15, 2022 | 32.85 | 33.30 | 30.60 | 30.75 | 112,002 | -2.10(-6.39%) |
Aug 12, 2022 | 27.00 | 34.80 | 25.88 | 32.85 | 546,259 | +7.50(+29.59%) |
Aug 11, 2022 | 25.95 | 26.10 | 24.75 | 25.35 | 107,457 | -0.15(-0.59%) |
Aug 10, 2022 | 25.35 | 26.25 | 24.45 | 25.50 | 177,639 | +0.30(+1.19%) |
Aug 09, 2022 | 25.80 | 26.55 | 24.30 | 25.20 | 225,918 | -1.05(-4.00%) |
Aug 08, 2022 | 27.15 | 28.50 | 25.80 | 26.25 | 248,684 | -0.60(-2.23%) |
Aug 05, 2022 | 27.45 | 27.45 | 25.50 | 26.85 | 225,802 | -0.30(-1.10%) |
Aug 04, 2022 | 31.35 | 33.00 | 26.25 | 27.15 | 316,242 | -4.20(-13.40%) |
Aug 03, 2022 | 34.35 | 34.88 | 30.45 | 31.35 | 247,407 | -1.65(-5.00%) |
Aug 02, 2022 | 31.20 | 33.90 | 30.90 | 33.00 | 86,949 | +1.35(+4.27%) |
Aug 01, 2022 | 31.65 | 33.75 | 30.15 | 31.65 | 77,607 | +0.00(+0.00%) |
Jul 29, 2022 | 31.80 | 32.10 | 30.45 | 31.65 | 62,973 | -0.15(-0.47%) |
Jul 28, 2022 | 31.05 | 32.40 | 30.60 | 31.80 | 63,132 | +0.15(+0.47%) |
Jul 27, 2022 | 31.80 | 32.02 | 30.30 | 31.65 | 55,014 | +0.30(+0.96%) |
Jul 26, 2022 | 33.60 | 33.83 | 30.75 | 31.35 | 69,735 | -2.85(-8.33%) |
Jul 25, 2022 | 33.75 | 34.58 | 33.00 | 34.20 | 53,002 | +0.45(+1.33%) |
Jul 22, 2022 | 37.05 | 37.34 | 33.30 | 33.75 | 57,146 | -3.30(-8.91%) |
Jul 21, 2022 | 37.50 | 38.14 | 35.85 | 37.05 | 73,479 | -0.15(-0.40%) |
Jul 20, 2022 | 36.45 | 37.65 | 34.50 | 37.20 | 110,698 | +2.85(+8.30%) |
Jul 19, 2022 | 32.40 | 34.95 | 32.40 | 34.35 | 51,437 | +2.25(+7.01%) |
Jul 18, 2022 | 33.30 | 34.20 | 31.65 | 32.10 | 47,081 | -0.75(-2.28%) |
Jul 15, 2022 | 33.90 | 34.05 | 31.65 | 32.85 | 59,081 | +0.30(+0.92%) |
Jul 14, 2022 | 33.75 | 34.12 | 32.25 | 32.55 | 40,552 | -2.25(-6.47%) |
Jul 13, 2022 | 33.60 | 34.95 | 32.92 | 34.80 | 47,733 | +0.45(+1.31%) |
Jul 12, 2022 | 33.45 | 35.25 | 32.55 | 34.35 | 62,438 | +0.45(+1.33%) |
Jul 11, 2022 | 37.20 | 37.50 | 33.75 | 33.90 | 39,975 | -2.70(-7.38%) |
Jul 08, 2022 | 37.05 | 37.35 | 34.20 | 36.60 | 59,155 | -1.50(-3.94%) |
Jul 07, 2022 | 35.85 | 38.48 | 34.80 | 38.10 | 41,154 | +3.30(+9.48%) |
Jul 06, 2022 | 37.80 | 38.25 | 34.20 | 34.80 | 61,140 | -2.40(-6.45%) |
Jul 05, 2022 | 32.25 | 37.65 | 32.10 | 37.20 | 105,851 | +3.90(+11.71%) |
Jul 01, 2022 | 33.00 | 34.73 | 31.65 | 33.30 | 118,797 | +0.60(+1.83%) |
Jun 30, 2022 | 34.80 | 35.17 | 32.40 | 32.70 | 77,385 | -2.85(-8.02%) |
Jun 29, 2022 | 37.20 | 37.20 | 33.75 | 35.55 | 109,199 | -1.05(-2.87%) |
Jun 28, 2022 | 39.90 | 39.90 | 36.15 | 36.60 | 132,963 | -2.85(-7.22%) |
Jun 27, 2022 | 42.75 | 43.50 | 39.15 | 39.45 | 129,807 | -3.30(-7.72%) |
Jun 24, 2022 | 45.45 | 48.90 | 42.60 | 42.75 | 592,309 | -2.10(-4.68%) |
Jun 23, 2022 | 45.30 | 46.50 | 43.50 | 44.85 | 135,629 | -0.15(-0.33%) |
Jun 22, 2022 | 45.45 | 47.62 | 44.70 | 45.00 | 96,555 | -1.80(-3.85%) |
Jun 21, 2022 | 52.80 | 53.25 | 45.75 | 46.80 | 111,234 | -3.75(-7.42%) |
Jun 17, 2022 | 49.50 | 51.90 | 48.30 | 50.55 | 83,156 | +1.20(+2.43%) |
Jun 16, 2022 | 51.75 | 52.50 | 48.52 | 49.35 | 45,371 | -4.80(-8.86%) |
Jun 15, 2022 | 52.95 | 57.00 | 52.35 | 54.15 | 60,840 | +1.35(+2.56%) |
Jun 14, 2022 | 52.65 | 53.10 | 49.95 | 52.80 | 67,001 | +0.60(+1.15%) |
Jun 13, 2022 | 52.05 | 54.13 | 50.25 | 52.20 | 65,032 | -3.75(-6.70%) |
Jun 10, 2022 | 60.75 | 61.88 | 55.88 | 55.95 | 49,651 | -6.15(-9.90%) |
Jun 09, 2022 | 66.30 | 66.30 | 60.75 | 62.10 | 65,033 | -5.10(-7.59%) |
Jun 08, 2022 | 69.00 | 69.08 | 65.85 | 67.20 | 40,162 | -1.05(-1.54%) |
Jun 07, 2022 | 73.50 | 73.50 | 66.15 | 68.25 | 76,010 | -6.15(-8.27%) |
Jun 06, 2022 | 75.00 | 77.55 | 72.30 | 74.40 | 56,261 | +0.75(+1.02%) |
Jun 03, 2022 | 75.15 | 76.35 | 72.90 | 73.65 | 33,974 | -3.00(-3.91%) |
Jun 02, 2022 | 71.70 | 77.10 | 71.25 | 76.65 | 81,746 | +4.20(+5.80%) |