Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.87 | 31.70 | 30.05 | 31.08 | 6,293,530 | +0.50(+1.64%) |
Aug 30, 2022 | 30.23 | 30.82 | 28.94 | 30.58 | 1,024,539 | +0.48(+1.59%) |
Aug 29, 2022 | 29.89 | 30.44 | 29.32 | 30.10 | 796,465 | -0.21(-0.69%) |
Aug 26, 2022 | 31.73 | 31.78 | 29.62 | 30.31 | 546,740 | -1.48(-4.66%) |
Aug 25, 2022 | 30.88 | 31.83 | 29.93 | 31.79 | 699,924 | +1.78(+5.93%) |
Aug 24, 2022 | 30.22 | 30.78 | 29.77 | 30.01 | 813,865 | -0.33(-1.09%) |
Aug 23, 2022 | 30.67 | 31.21 | 29.98 | 30.34 | 507,813 | -0.26(-0.85%) |
Aug 22, 2022 | 30.74 | 31.25 | 30.03 | 30.60 | 500,928 | -1.17(-3.68%) |
Aug 19, 2022 | 32.91 | 33.27 | 31.54 | 31.77 | 414,172 | -2.23(-6.56%) |
Aug 18, 2022 | 34.11 | 34.61 | 33.26 | 34.00 | 486,002 | -0.27(-0.79%) |
Aug 17, 2022 | 34.62 | 35.06 | 33.95 | 34.27 | 626,306 | -0.58(-1.66%) |
Aug 16, 2022 | 34.49 | 35.19 | 33.53 | 34.85 | 475,970 | -0.11(-0.31%) |
Aug 15, 2022 | 34.56 | 35.81 | 33.70 | 34.96 | 907,819 | -0.29(-0.82%) |
Aug 12, 2022 | 35.50 | 36.00 | 34.72 | 35.25 | 1,321,117 | -0.26(-0.73%) |
Aug 11, 2022 | 36.57 | 37.39 | 34.93 | 35.51 | 1,188,197 | +0.04(+0.11%) |
Aug 10, 2022 | 32.99 | 35.84 | 32.17 | 35.47 | 1,425,867 | +5.80(+19.55%) |
Aug 09, 2022 | 30.96 | 31.31 | 29.00 | 29.67 | 868,854 | -1.59(-5.09%) |
Aug 08, 2022 | 29.78 | 31.65 | 29.66 | 31.26 | 858,298 | +1.92(+6.54%) |
Aug 05, 2022 | 28.79 | 29.97 | 27.92 | 29.34 | 414,218 | -0.24(-0.81%) |
Aug 04, 2022 | 29.86 | 30.14 | 29.01 | 29.58 | 697,914 | -0.40(-1.33%) |
Aug 03, 2022 | 28.62 | 30.33 | 28.41 | 29.98 | 615,250 | +1.64(+5.79%) |
Aug 02, 2022 | 26.56 | 28.65 | 26.56 | 28.34 | 430,415 | +1.05(+3.85%) |
Aug 01, 2022 | 27.18 | 27.74 | 26.46 | 27.29 | 501,668 | +0.08(+0.29%) |
Jul 29, 2022 | 26.70 | 27.25 | 26.18 | 27.21 | 398,166 | +0.53(+1.99%) |
Jul 28, 2022 | 26.13 | 26.86 | 25.19 | 26.68 | 528,527 | +0.55(+2.10%) |
Jul 27, 2022 | 25.45 | 26.24 | 25.08 | 26.13 | 414,312 | +0.98(+3.90%) |
Jul 26, 2022 | 25.11 | 25.47 | 24.06 | 25.15 | 478,543 | -0.56(-2.18%) |
Jul 25, 2022 | 26.47 | 26.60 | 25.15 | 25.71 | 423,367 | -0.48(-1.83%) |
Jul 22, 2022 | 27.14 | 27.66 | 25.61 | 26.19 | 690,706 | -0.84(-3.11%) |
Jul 21, 2022 | 27.10 | 27.52 | 26.63 | 27.03 | 668,860 | -0.31(-1.13%) |
Jul 20, 2022 | 26.90 | 28.18 | 26.86 | 27.34 | 975,940 | +0.36(+1.33%) |
Jul 19, 2022 | 25.50 | 27.05 | 25.18 | 26.98 | 1,008,348 | +1.57(+6.18%) |
Jul 18, 2022 | 24.44 | 26.34 | 24.20 | 25.41 | 1,368,023 | +1.77(+7.49%) |
Jul 15, 2022 | 22.75 | 23.76 | 22.01 | 23.64 | 1,119,174 | +1.47(+6.63%) |
Jul 14, 2022 | 23.69 | 23.83 | 22.00 | 22.17 | 992,785 | -1.83(-7.62%) |
Jul 13, 2022 | 23.60 | 24.48 | 23.20 | 24.00 | 1,437,816 | -0.12(-0.50%) |
Jul 12, 2022 | 24.08 | 24.95 | 23.69 | 24.12 | 715,030 | +0.01(+0.04%) |
Jul 11, 2022 | 26.09 | 26.18 | 23.88 | 24.11 | 1,005,266 | -2.03(-7.77%) |
Jul 08, 2022 | 26.45 | 26.82 | 24.95 | 26.14 | 1,252,777 | -0.23(-0.87%) |
Jul 07, 2022 | 23.14 | 26.85 | 23.10 | 26.37 | 3,119,942 | +2.91(+12.40%) |
Jul 06, 2022 | 23.48 | 24.36 | 20.40 | 23.46 | 11,814,307 | -8.10(-25.67%) |
Jul 05, 2022 | 30.38 | 31.67 | 29.67 | 31.56 | 937,117 | +0.31(+0.99%) |
Jul 01, 2022 | 31.68 | 32.62 | 30.77 | 31.25 | 845,928 | -0.45(-1.42%) |
Jun 30, 2022 | 31.84 | 33.30 | 30.43 | 31.70 | 727,647 | -0.71(-2.19%) |
Jun 29, 2022 | 31.69 | 32.51 | 30.85 | 32.41 | 709,565 | +0.47(+1.47%) |
Jun 28, 2022 | 34.60 | 34.69 | 31.62 | 31.94 | 879,016 | -2.64(-7.63%) |
Jun 27, 2022 | 36.61 | 36.61 | 34.18 | 34.58 | 649,146 | -1.82(-5.00%) |
Jun 24, 2022 | 36.57 | 37.53 | 36.15 | 36.40 | 414,951 | +0.52(+1.45%) |
Jun 23, 2022 | 34.91 | 36.07 | 33.60 | 35.88 | 289,812 | +1.27(+3.67%) |
Jun 22, 2022 | 33.70 | 35.50 | 33.70 | 34.61 | 446,948 | -0.10(-0.29%) |
Jun 21, 2022 | 34.96 | 35.99 | 33.86 | 34.71 | 495,467 | +0.42(+1.22%) |
Jun 17, 2022 | 34.13 | 35.39 | 33.52 | 34.29 | 774,081 | +0.44(+1.30%) |
Jun 16, 2022 | 34.20 | 34.55 | 33.32 | 33.85 | 595,758 | -1.60(-4.51%) |
Jun 15, 2022 | 34.12 | 36.16 | 33.54 | 35.45 | 1,151,925 | +1.50(+4.42%) |
Jun 14, 2022 | 35.04 | 35.59 | 33.46 | 33.95 | 758,086 | -0.68(-1.96%) |
Jun 13, 2022 | 36.13 | 37.14 | 34.25 | 34.63 | 774,583 | -3.46(-9.08%) |
Jun 10, 2022 | 38.51 | 39.19 | 37.01 | 38.09 | 474,951 | -1.81(-4.54%) |
Jun 09, 2022 | 41.60 | 41.63 | 39.85 | 39.90 | 399,618 | -2.26(-5.36%) |
Jun 08, 2022 | 41.35 | 42.81 | 40.52 | 42.16 | 795,616 | +0.74(+1.79%) |
Jun 07, 2022 | 39.66 | 41.70 | 38.86 | 41.42 | 501,301 | +0.53(+1.30%) |
Jun 06, 2022 | 41.96 | 42.43 | 40.37 | 40.89 | 365,471 | +0.26(+0.64%) |
Jun 03, 2022 | 42.53 | 42.56 | 40.54 | 40.63 | 285,202 | -2.94(-6.75%) |
Jun 02, 2022 | 40.81 | 44.37 | 40.81 | 43.57 | 390,432 | +2.90(+7.13%) |