Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.20 | 38.30 | 35.20 | 35.97 | 14,178 | -1.01(-2.74%) |
Aug 30, 2022 | 38.00 | 38.40 | 35.79 | 36.98 | 20,803 | -2.05(-5.26%) |
Aug 29, 2022 | 38.40 | 39.99 | 38.40 | 39.04 | 12,976 | -1.76(-4.32%) |
Aug 26, 2022 | 40.80 | 41.20 | 38.40 | 40.80 | 29,190 | -0.40(-0.97%) |
Aug 25, 2022 | 41.60 | 41.60 | 40.40 | 41.20 | 25,538 | +0.40(+0.98%) |
Aug 24, 2022 | 37.60 | 41.60 | 37.60 | 40.80 | 39,748 | +4.25(+11.63%) |
Aug 23, 2022 | 38.80 | 38.80 | 36.40 | 36.55 | 13,578 | -0.71(-1.91%) |
Aug 22, 2022 | 38.40 | 39.35 | 37.20 | 37.26 | 21,971 | -2.04(-5.18%) |
Aug 19, 2022 | 40.00 | 40.80 | 39.20 | 39.30 | 27,841 | -1.50(-3.69%) |
Aug 18, 2022 | 41.20 | 41.60 | 40.00 | 40.80 | 28,787 | -2.00(-4.67%) |
Aug 17, 2022 | 42.00 | 44.80 | 40.40 | 42.80 | 107,254 | +3.59(+9.16%) |
Aug 16, 2022 | 41.60 | 42.00 | 38.92 | 39.21 | 22,231 | -2.39(-5.75%) |
Aug 15, 2022 | 43.20 | 43.20 | 39.80 | 41.60 | 35,193 | -0.80(-1.89%) |
Aug 12, 2022 | 38.80 | 42.80 | 38.80 | 42.40 | 38,777 | +4.00(+10.42%) |
Aug 11, 2022 | 39.60 | 40.40 | 38.40 | 38.40 | 16,097 | -1.16(-2.94%) |
Aug 10, 2022 | 38.00 | 40.20 | 37.60 | 39.56 | 19,520 | +2.34(+6.30%) |
Aug 09, 2022 | 39.20 | 40.40 | 37.20 | 37.22 | 20,267 | -3.98(-9.66%) |
Aug 08, 2022 | 40.40 | 42.00 | 39.60 | 41.20 | 36,868 | +2.80(+7.29%) |
Aug 05, 2022 | 36.80 | 38.76 | 36.80 | 38.40 | 27,022 | +1.99(+5.47%) |
Aug 04, 2022 | 40.40 | 42.80 | 36.00 | 36.41 | 188,340 | -2.34(-6.05%) |
Aug 03, 2022 | 36.20 | 39.11 | 36.20 | 38.75 | 40,166 | +2.34(+6.44%) |
Aug 02, 2022 | 37.20 | 37.20 | 36.40 | 36.41 | 22,492 | -0.34(-0.93%) |
Aug 01, 2022 | 36.40 | 36.75 | 35.20 | 36.75 | 14,497 | +1.95(+5.60%) |
Jul 29, 2022 | 35.20 | 35.40 | 34.00 | 34.80 | 12,579 | -0.16(-0.47%) |
Jul 28, 2022 | 32.80 | 35.60 | 32.00 | 34.96 | 21,177 | +2.26(+6.90%) |
Jul 27, 2022 | 33.20 | 33.56 | 32.40 | 32.71 | 12,024 | +0.14(+0.44%) |
Jul 26, 2022 | 32.80 | 33.11 | 32.00 | 32.56 | 23,786 | -0.92(-2.74%) |
Jul 25, 2022 | 35.20 | 35.00 | 33.20 | 33.48 | 20,827 | -1.28(-3.67%) |
Jul 22, 2022 | 36.00 | 36.80 | 33.60 | 34.76 | 25,196 | -1.11(-3.10%) |
Jul 21, 2022 | 38.00 | 38.40 | 35.87 | 35.87 | 39,011 | -2.04(-5.39%) |
Jul 20, 2022 | 38.80 | 40.00 | 37.20 | 37.91 | 31,066 | -1.25(-3.20%) |
Jul 19, 2022 | 37.20 | 39.16 | 36.80 | 39.16 | 23,722 | +1.76(+4.72%) |
Jul 18, 2022 | 37.20 | 38.00 | 37.20 | 37.40 | 20,038 | -0.60(-1.58%) |
Jul 15, 2022 | 38.80 | 39.20 | 36.40 | 38.00 | 34,323 | -1.20(-3.06%) |
Jul 14, 2022 | 39.20 | 39.23 | 36.40 | 39.20 | 34,294 | -1.20(-2.97%) |
Jul 13, 2022 | 37.60 | 40.80 | 37.20 | 40.40 | 39,602 | -0.40(-0.98%) |
Jul 12, 2022 | 42.40 | 42.80 | 38.80 | 40.80 | 138,405 | -1.60(-3.77%) |
Jul 11, 2022 | 41.60 | 49.20 | 41.10 | 42.40 | 650,911 | +3.20(+8.16%) |
Jul 08, 2022 | 36.40 | 39.60 | 36.40 | 39.20 | 41,719 | +2.12(+5.73%) |
Jul 07, 2022 | 36.80 | 37.20 | 36.40 | 37.08 | 26,056 | +0.48(+1.30%) |
Jul 06, 2022 | 37.52 | 37.52 | 35.52 | 36.60 | 24,566 | -1.39(-3.66%) |
Jul 05, 2022 | 34.40 | 37.99 | 33.01 | 37.99 | 62,646 | +4.33(+12.86%) |
Jul 01, 2022 | 34.00 | 34.80 | 32.80 | 33.66 | 26,650 | -1.14(-3.26%) |
Jun 30, 2022 | 32.80 | 35.20 | 31.65 | 34.80 | 34,112 | +0.80(+2.34%) |
Jun 29, 2022 | 36.00 | 36.40 | 33.20 | 34.00 | 60,141 | -1.28(-3.63%) |
Jun 28, 2022 | 40.80 | 40.80 | 34.80 | 35.28 | 157,523 | -5.52(-13.52%) |
Jun 27, 2022 | 34.18 | 41.20 | 33.20 | 40.80 | 296,093 | +8.00(+24.39%) |
Jun 24, 2022 | 34.40 | 35.05 | 30.48 | 32.80 | 428,851 | +2.06(+6.72%) |
Jun 23, 2022 | 40.80 | 40.80 | 28.80 | 30.74 | 1,392,979 | +0.07(+0.23%) |
Jun 22, 2022 | 28.80 | 32.79 | 27.72 | 30.66 | 95,802 | +3.64(+13.47%) |
Jun 21, 2022 | 27.64 | 28.76 | 26.20 | 27.02 | 125,699 | +1.58(+6.23%) |
Jun 17, 2022 | 25.60 | 30.80 | 25.44 | 25.44 | 45,328 | +0.24(+0.95%) |
Jun 16, 2022 | 26.48 | 27.27 | 24.80 | 25.20 | 14,159 | -0.46(-1.81%) |
Jun 15, 2022 | 27.60 | 28.65 | 25.20 | 25.66 | 43,208 | -1.22(-4.52%) |
Jun 14, 2022 | 33.14 | 33.20 | 26.57 | 26.88 | 20,150 | -5.06(-15.85%) |
Jun 13, 2022 | 35.20 | 35.20 | 31.38 | 31.94 | 10,595 | -4.33(-11.94%) |
Jun 10, 2022 | 38.41 | 39.48 | 35.56 | 36.28 | 8,732 | -2.52(-6.51%) |
Jun 09, 2022 | 43.20 | 43.20 | 38.39 | 38.80 | 5,399 | -2.40(-5.83%) |
Jun 08, 2022 | 42.40 | 42.40 | 39.60 | 41.20 | 5,521 | +0.80(+1.98%) |
Jun 07, 2022 | 40.00 | 41.20 | 39.36 | 40.40 | 6,548 | +0.00(+0.00%) |
Jun 06, 2022 | 42.80 | 43.47 | 39.60 | 40.40 | 6,112 | -2.40(-5.61%) |
Jun 03, 2022 | 43.20 | 44.80 | 41.60 | 42.80 | 11,792 | -0.80(-1.83%) |
Jun 02, 2022 | 41.60 | 43.60 | 40.00 | 43.60 | 5,394 | +1.20(+2.83%) |