Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.17 | 33.22 | 30.42 | 30.49 | 328,339 | -1.96(-6.04%) |
Aug 30, 2022 | 33.76 | 34.00 | 32.03 | 32.45 | 322,715 | -0.76(-2.29%) |
Aug 29, 2022 | 34.09 | 35.29 | 33.10 | 33.21 | 371,167 | -1.50(-4.32%) |
Aug 26, 2022 | 36.67 | 36.79 | 34.30 | 34.71 | 300,411 | -1.73(-4.75%) |
Aug 25, 2022 | 33.92 | 36.84 | 33.86 | 36.44 | 418,311 | +3.34(+10.09%) |
Aug 24, 2022 | 33.89 | 34.84 | 33.06 | 33.10 | 293,495 | -0.58(-1.72%) |
Aug 23, 2022 | 35.19 | 35.43 | 33.55 | 33.68 | 308,629 | -1.41(-4.02%) |
Aug 22, 2022 | 36.90 | 37.47 | 34.64 | 35.09 | 416,625 | -2.75(-7.27%) |
Aug 19, 2022 | 42.00 | 42.00 | 37.82 | 37.84 | 340,641 | -4.35(-10.31%) |
Aug 18, 2022 | 42.66 | 42.96 | 42.11 | 42.19 | 93,311 | -0.82(-1.91%) |
Aug 17, 2022 | 44.81 | 44.84 | 42.75 | 43.01 | 178,825 | -2.81(-6.13%) |
Aug 16, 2022 | 46.34 | 46.69 | 44.78 | 45.82 | 99,233 | -0.67(-1.44%) |
Aug 15, 2022 | 47.18 | 47.18 | 45.91 | 46.49 | 137,534 | -1.29(-2.70%) |
Aug 12, 2022 | 47.35 | 47.87 | 46.49 | 47.78 | 119,870 | +0.93(+1.99%) |
Aug 11, 2022 | 47.71 | 49.41 | 46.83 | 46.85 | 121,118 | -0.24(-0.51%) |
Aug 10, 2022 | 45.65 | 48.10 | 45.65 | 47.09 | 282,576 | +3.08(+7.00%) |
Aug 09, 2022 | 46.24 | 46.65 | 43.78 | 44.01 | 150,446 | -3.02(-6.42%) |
Aug 08, 2022 | 43.60 | 49.57 | 43.60 | 47.03 | 291,392 | +3.82(+8.84%) |
Aug 05, 2022 | 42.59 | 43.75 | 41.50 | 43.21 | 529,406 | -0.54(-1.23%) |
Aug 04, 2022 | 44.28 | 45.02 | 43.19 | 43.75 | 242,480 | -0.43(-0.97%) |
Aug 03, 2022 | 43.60 | 44.80 | 42.71 | 44.18 | 248,290 | +1.14(+2.65%) |
Aug 02, 2022 | 44.33 | 46.10 | 42.94 | 43.04 | 269,566 | -1.88(-4.19%) |
Aug 01, 2022 | 45.29 | 46.42 | 44.21 | 44.92 | 285,876 | -0.66(-1.45%) |
Jul 29, 2022 | 45.69 | 45.69 | 41.50 | 45.58 | 446,297 | -1.16(-2.48%) |
Jul 28, 2022 | 45.14 | 48.45 | 43.90 | 46.74 | 396,645 | -1.88(-3.87%) |
Jul 27, 2022 | 47.41 | 48.92 | 45.89 | 48.62 | 216,529 | +2.44(+5.28%) |
Jul 26, 2022 | 48.05 | 48.05 | 45.03 | 46.18 | 152,471 | -2.42(-4.98%) |
Jul 25, 2022 | 49.75 | 49.88 | 48.30 | 48.60 | 181,027 | -1.67(-3.32%) |
Jul 22, 2022 | 51.57 | 51.94 | 49.63 | 50.27 | 107,517 | -1.24(-2.41%) |
Jul 21, 2022 | 49.29 | 51.58 | 48.94 | 51.51 | 162,790 | +1.59(+3.19%) |
Jul 20, 2022 | 47.34 | 50.21 | 47.02 | 49.92 | 181,097 | +2.67(+5.65%) |
Jul 19, 2022 | 44.16 | 47.31 | 43.99 | 47.25 | 247,371 | +3.70(+8.50%) |
Jul 18, 2022 | 44.27 | 46.41 | 43.27 | 43.55 | 214,328 | -0.41(-0.93%) |
Jul 15, 2022 | 42.09 | 44.03 | 41.17 | 43.96 | 219,223 | +2.75(+6.67%) |
Jul 14, 2022 | 42.00 | 42.55 | 40.82 | 41.21 | 190,322 | -1.04(-2.46%) |
Jul 13, 2022 | 42.99 | 43.06 | 41.44 | 42.25 | 115,757 | -1.84(-4.17%) |
Jul 12, 2022 | 43.87 | 45.07 | 43.68 | 44.09 | 134,754 | +0.61(+1.40%) |
Jul 11, 2022 | 46.32 | 46.49 | 43.38 | 43.48 | 157,153 | -3.44(-7.33%) |
Jul 08, 2022 | 48.46 | 48.98 | 46.69 | 46.92 | 182,765 | -1.95(-3.99%) |
Jul 07, 2022 | 47.29 | 48.93 | 47.29 | 48.87 | 172,425 | +2.05(+4.38%) |
Jul 06, 2022 | 47.72 | 49.60 | 44.62 | 46.82 | 174,355 | -1.07(-2.23%) |
Jul 05, 2022 | 44.96 | 47.89 | 44.51 | 47.89 | 164,011 | +1.81(+3.93%) |
Jul 01, 2022 | 43.89 | 46.35 | 42.80 | 46.08 | 220,068 | +2.26(+5.16%) |
Jun 30, 2022 | 45.66 | 45.66 | 43.09 | 43.82 | 310,134 | -2.88(-6.17%) |
Jun 29, 2022 | 47.07 | 47.96 | 45.46 | 46.70 | 301,605 | -0.72(-1.52%) |
Jun 28, 2022 | 51.06 | 51.98 | 47.34 | 47.42 | 467,915 | -3.60(-7.06%) |
Jun 27, 2022 | 50.93 | 53.69 | 50.17 | 51.02 | 487,376 | +0.47(+0.93%) |
Jun 24, 2022 | 51.00 | 51.99 | 49.01 | 50.55 | 1,266,005 | -4.32(-7.87%) |
Jun 23, 2022 | 52.52 | 55.14 | 51.27 | 54.87 | 198,358 | +2.70(+5.18%) |
Jun 22, 2022 | 50.67 | 53.66 | 50.50 | 52.17 | 148,530 | +0.28(+0.54%) |
Jun 21, 2022 | 51.85 | 53.35 | 50.65 | 51.89 | 201,734 | +2.15(+4.32%) |
Jun 17, 2022 | 50.11 | 51.66 | 48.95 | 49.74 | 515,897 | +0.69(+1.41%) |
Jun 16, 2022 | 50.98 | 51.40 | 48.32 | 49.05 | 245,331 | -4.03(-7.59%) |
Jun 15, 2022 | 53.02 | 54.98 | 51.97 | 53.08 | 293,908 | +1.69(+3.29%) |
Jun 14, 2022 | 54.93 | 55.18 | 51.23 | 51.39 | 247,096 | -3.19(-5.84%) |
Jun 13, 2022 | 54.63 | 56.08 | 53.20 | 54.58 | 190,306 | -2.69(-4.70%) |
Jun 10, 2022 | 58.01 | 58.94 | 56.51 | 57.27 | 138,302 | -2.51(-4.20%) |
Jun 09, 2022 | 61.03 | 61.03 | 58.67 | 59.78 | 174,398 | -2.10(-3.39%) |
Jun 08, 2022 | 61.42 | 62.71 | 61.06 | 61.88 | 187,570 | -0.24(-0.39%) |
Jun 07, 2022 | 61.20 | 62.22 | 60.46 | 62.12 | 158,879 | +0.70(+1.14%) |
Jun 06, 2022 | 63.08 | 63.26 | 61.18 | 61.42 | 160,131 | -0.44(-0.71%) |
Jun 03, 2022 | 62.51 | 63.21 | 60.62 | 61.86 | 156,281 | -1.99(-3.12%) |
Jun 02, 2022 | 60.12 | 63.97 | 58.21 | 63.85 | 124,546 | +3.62(+6.01%) |