Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.22 | 30.40 | 29.63 | 30.12 | 355,807 | +0.29(+0.96%) |
Aug 30, 2022 | 30.32 | 30.94 | 29.50 | 29.83 | 351,807 | -0.20(-0.66%) |
Aug 29, 2022 | 29.60 | 30.39 | 28.95 | 30.03 | 256,044 | -0.16(-0.52%) |
Aug 26, 2022 | 32.67 | 32.82 | 30.01 | 30.19 | 491,566 | -2.75(-8.34%) |
Aug 25, 2022 | 32.90 | 33.61 | 32.64 | 32.93 | 373,327 | +0.35(+1.09%) |
Aug 24, 2022 | 32.13 | 33.37 | 31.91 | 32.58 | 286,106 | +0.58(+1.82%) |
Aug 23, 2022 | 31.69 | 32.24 | 31.02 | 32.00 | 180,241 | +0.31(+0.96%) |
Aug 22, 2022 | 30.68 | 32.16 | 30.68 | 31.69 | 273,546 | -0.19(-0.59%) |
Aug 19, 2022 | 32.71 | 32.74 | 31.43 | 31.88 | 294,224 | -1.87(-5.54%) |
Aug 18, 2022 | 33.97 | 34.07 | 33.08 | 33.75 | 204,931 | -0.22(-0.64%) |
Aug 17, 2022 | 34.94 | 35.22 | 33.11 | 33.97 | 324,299 | -1.91(-5.32%) |
Aug 16, 2022 | 36.66 | 36.73 | 35.25 | 35.88 | 383,093 | -0.73(-1.99%) |
Aug 15, 2022 | 33.85 | 36.95 | 32.73 | 36.60 | 348,708 | +1.81(+5.21%) |
Aug 12, 2022 | 35.83 | 36.36 | 34.72 | 34.79 | 377,302 | -0.75(-2.11%) |
Aug 11, 2022 | 36.03 | 38.49 | 35.48 | 35.54 | 894,181 | +0.44(+1.26%) |
Aug 10, 2022 | 33.46 | 36.04 | 32.49 | 35.10 | 1,585,928 | +2.58(+7.93%) |
Aug 09, 2022 | 35.45 | 36.43 | 31.87 | 32.52 | 2,123,599 | -8.89(-21.47%) |
Aug 08, 2022 | 37.20 | 41.73 | 37.18 | 41.41 | 1,005,531 | +4.47(+12.10%) |
Aug 05, 2022 | 36.75 | 37.20 | 35.52 | 36.94 | 551,109 | +0.04(+0.11%) |
Aug 04, 2022 | 37.90 | 38.47 | 36.58 | 36.90 | 372,341 | -1.41(-3.67%) |
Aug 03, 2022 | 35.92 | 38.38 | 35.61 | 38.31 | 432,175 | +2.77(+7.78%) |
Aug 02, 2022 | 33.82 | 36.08 | 33.33 | 35.54 | 328,993 | +1.49(+4.37%) |
Aug 01, 2022 | 33.76 | 34.46 | 33.57 | 34.05 | 128,281 | -0.29(-0.83%) |
Jul 29, 2022 | 32.78 | 34.57 | 32.43 | 34.34 | 274,109 | +1.64(+5.03%) |
Jul 28, 2022 | 32.82 | 33.18 | 31.23 | 32.70 | 200,428 | +0.01(+0.03%) |
Jul 27, 2022 | 31.50 | 32.83 | 30.42 | 32.69 | 268,946 | +2.05(+6.68%) |
Jul 26, 2022 | 33.16 | 33.16 | 30.63 | 30.64 | 268,828 | -2.72(-8.15%) |
Jul 25, 2022 | 34.86 | 34.86 | 32.91 | 33.36 | 416,192 | -1.50(-4.29%) |
Jul 22, 2022 | 35.83 | 36.06 | 34.11 | 34.85 | 318,474 | -1.22(-3.38%) |
Jul 21, 2022 | 35.98 | 36.20 | 35.29 | 36.07 | 327,110 | +0.33(+0.94%) |
Jul 20, 2022 | 33.72 | 36.05 | 33.72 | 35.74 | 459,953 | +2.20(+6.55%) |
Jul 19, 2022 | 32.07 | 33.88 | 32.07 | 33.54 | 412,043 | +2.12(+6.74%) |
Jul 18, 2022 | 30.93 | 32.31 | 30.75 | 31.43 | 235,615 | +1.06(+3.50%) |
Jul 15, 2022 | 30.69 | 31.15 | 29.63 | 30.36 | 289,552 | +0.32(+1.05%) |
Jul 14, 2022 | 29.70 | 30.38 | 28.66 | 30.05 | 544,848 | -0.96(-3.08%) |
Jul 13, 2022 | 30.13 | 31.48 | 29.44 | 31.00 | 384,678 | +0.37(+1.22%) |
Jul 12, 2022 | 31.08 | 32.04 | 30.45 | 30.63 | 398,194 | -0.38(-1.24%) |
Jul 11, 2022 | 32.57 | 33.01 | 30.78 | 31.01 | 729,462 | -2.46(-7.35%) |
Jul 08, 2022 | 32.89 | 33.93 | 31.32 | 33.47 | 441,221 | +0.24(+0.71%) |
Jul 07, 2022 | 33.51 | 34.52 | 33.22 | 33.24 | 464,624 | -0.19(-0.56%) |
Jul 06, 2022 | 34.42 | 35.33 | 32.82 | 33.42 | 376,782 | -1.16(-3.36%) |
Jul 05, 2022 | 34.43 | 35.10 | 33.11 | 34.59 | 672,973 | +0.01(+0.03%) |
Jul 01, 2022 | 35.54 | 35.54 | 33.90 | 34.58 | 531,075 | -1.03(-2.90%) |
Jun 30, 2022 | 36.11 | 36.57 | 34.27 | 35.61 | 678,668 | -1.32(-3.57%) |
Jun 29, 2022 | 37.39 | 37.92 | 36.52 | 36.93 | 309,936 | -0.61(-1.63%) |
Jun 28, 2022 | 38.79 | 39.71 | 36.88 | 37.54 | 229,211 | -1.36(-3.49%) |
Jun 27, 2022 | 39.77 | 40.14 | 38.16 | 38.90 | 461,636 | -0.15(-0.38%) |
Jun 24, 2022 | 38.46 | 39.89 | 38.13 | 39.05 | 344,371 | +1.11(+2.93%) |
Jun 23, 2022 | 36.87 | 38.48 | 35.93 | 37.93 | 523,651 | +1.52(+4.16%) |
Jun 22, 2022 | 36.92 | 38.17 | 36.34 | 36.42 | 586,391 | -1.39(-3.67%) |
Jun 21, 2022 | 38.82 | 40.53 | 37.41 | 37.81 | 309,625 | +0.40(+1.08%) |
Jun 17, 2022 | 37.75 | 38.86 | 37.34 | 37.40 | 345,500 | +0.00(+0.00%) |
Jun 16, 2022 | 40.28 | 40.32 | 37.18 | 37.40 | 397,817 | -4.64(-11.03%) |
Jun 15, 2022 | 40.39 | 42.64 | 40.16 | 42.04 | 285,646 | +2.09(+5.22%) |
Jun 14, 2022 | 41.35 | 41.95 | 39.14 | 39.95 | 339,252 | -0.71(-1.74%) |
Jun 13, 2022 | 42.67 | 43.12 | 40.18 | 40.66 | 541,657 | -4.04(-9.03%) |
Jun 10, 2022 | 45.51 | 46.53 | 43.71 | 44.70 | 327,403 | -2.40(-5.10%) |
Jun 09, 2022 | 49.12 | 49.66 | 46.96 | 47.10 | 172,178 | -2.62(-5.27%) |
Jun 08, 2022 | 49.93 | 50.21 | 48.96 | 49.72 | 237,335 | +0.03(+0.06%) |
Jun 07, 2022 | 48.96 | 50.41 | 47.89 | 49.69 | 136,205 | -0.29(-0.57%) |
Jun 06, 2022 | 50.70 | 52.16 | 49.36 | 49.97 | 269,783 | +0.71(+1.44%) |
Jun 03, 2022 | 50.31 | 50.35 | 48.91 | 49.27 | 421,683 | -2.22(-4.30%) |
Jun 02, 2022 | 48.55 | 52.16 | 48.04 | 51.48 | 278,877 | +3.44(+7.15%) |