Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.67 | 35.67 | 33.57 | 33.58 | 90,846 | -1.87(-5.28%) |
Aug 30, 2022 | 35.69 | 36.53 | 34.98 | 35.45 | 120,161 | -0.16(-0.45%) |
Aug 29, 2022 | 36.00 | 36.27 | 35.08 | 35.61 | 126,257 | -0.67(-1.85%) |
Aug 26, 2022 | 39.28 | 39.64 | 36.06 | 36.28 | 153,716 | -3.10(-7.87%) |
Aug 25, 2022 | 40.43 | 40.75 | 39.01 | 39.38 | 104,021 | -0.97(-2.40%) |
Aug 24, 2022 | 42.99 | 43.05 | 40.28 | 40.35 | 84,918 | -2.64(-6.14%) |
Aug 23, 2022 | 43.18 | 44.18 | 42.48 | 42.99 | 110,686 | +0.29(+0.68%) |
Aug 22, 2022 | 43.47 | 43.89 | 42.15 | 42.70 | 95,638 | -1.95(-4.37%) |
Aug 19, 2022 | 45.98 | 46.34 | 44.16 | 44.65 | 65,004 | -2.04(-4.37%) |
Aug 18, 2022 | 45.43 | 47.51 | 44.53 | 46.69 | 78,864 | +1.13(+2.48%) |
Aug 17, 2022 | 46.47 | 46.70 | 45.01 | 45.56 | 69,468 | -1.89(-3.98%) |
Aug 16, 2022 | 45.82 | 47.50 | 44.99 | 47.45 | 123,442 | +1.25(+2.71%) |
Aug 15, 2022 | 43.40 | 46.28 | 43.40 | 46.20 | 104,915 | +2.12(+4.81%) |
Aug 12, 2022 | 42.00 | 44.31 | 41.77 | 44.08 | 125,139 | +2.35(+5.63%) |
Aug 11, 2022 | 42.78 | 42.82 | 41.47 | 41.73 | 102,668 | -0.41(-0.97%) |
Aug 10, 2022 | 41.55 | 43.30 | 41.55 | 42.14 | 114,573 | +1.92(+4.77%) |
Aug 09, 2022 | 39.45 | 40.34 | 37.71 | 40.22 | 124,602 | +0.32(+0.80%) |
Aug 08, 2022 | 37.99 | 40.04 | 37.87 | 39.90 | 319,328 | +2.40(+6.40%) |
Aug 05, 2022 | 37.04 | 38.12 | 36.33 | 37.50 | 85,167 | -0.43(-1.13%) |
Aug 04, 2022 | 38.25 | 39.09 | 36.38 | 37.93 | 137,286 | -0.32(-0.84%) |
Aug 03, 2022 | 37.42 | 38.84 | 37.10 | 38.25 | 215,254 | +1.18(+3.18%) |
Aug 02, 2022 | 38.48 | 38.69 | 36.84 | 37.07 | 161,877 | -1.84(-4.73%) |
Aug 01, 2022 | 40.18 | 40.18 | 38.48 | 38.91 | 221,490 | -1.28(-3.18%) |
Jul 29, 2022 | 39.49 | 42.52 | 39.25 | 40.19 | 261,364 | +1.09(+2.79%) |
Jul 28, 2022 | 34.86 | 40.00 | 34.33 | 39.10 | 368,201 | +4.19(+12.00%) |
Jul 27, 2022 | 34.75 | 35.67 | 33.03 | 34.91 | 88,632 | +0.66(+1.93%) |
Jul 26, 2022 | 33.75 | 34.29 | 32.83 | 34.25 | 61,934 | +0.13(+0.38%) |
Jul 25, 2022 | 33.25 | 34.73 | 32.30 | 34.12 | 89,620 | +1.01(+3.05%) |
Jul 22, 2022 | 34.11 | 35.44 | 32.59 | 33.11 | 81,072 | -0.93(-2.73%) |
Jul 21, 2022 | 33.85 | 35.18 | 31.91 | 34.04 | 117,107 | -0.34(-0.99%) |
Jul 20, 2022 | 32.34 | 34.76 | 32.34 | 34.38 | 244,340 | +2.58(+8.11%) |
Jul 19, 2022 | 30.28 | 32.11 | 30.00 | 31.80 | 396,958 | +1.96(+6.57%) |
Jul 18, 2022 | 27.53 | 30.03 | 27.53 | 29.84 | 158,722 | +2.54(+9.30%) |
Jul 15, 2022 | 26.72 | 27.35 | 26.02 | 27.30 | 120,801 | +1.42(+5.49%) |
Jul 14, 2022 | 26.56 | 28.04 | 25.01 | 25.88 | 156,459 | -1.32(-4.85%) |
Jul 13, 2022 | 27.98 | 28.67 | 26.33 | 27.20 | 254,796 | -1.34(-4.70%) |
Jul 12, 2022 | 29.86 | 30.08 | 27.87 | 28.54 | 189,800 | -1.41(-4.71%) |
Jul 11, 2022 | 32.67 | 33.07 | 29.50 | 29.95 | 164,132 | -2.91(-8.86%) |
Jul 08, 2022 | 33.70 | 34.79 | 32.30 | 32.86 | 238,826 | -0.65(-1.94%) |
Jul 07, 2022 | 34.00 | 34.00 | 31.98 | 33.51 | 292,933 | -0.08(-0.24%) |
Jul 06, 2022 | 37.08 | 37.53 | 33.28 | 33.59 | 137,317 | -3.31(-8.97%) |
Jul 05, 2022 | 38.53 | 38.53 | 36.73 | 36.90 | 106,407 | -2.51(-6.37%) |
Jul 01, 2022 | 38.80 | 39.79 | 38.07 | 39.41 | 80,499 | +0.51(+1.31%) |
Jun 30, 2022 | 38.65 | 39.12 | 37.90 | 38.90 | 58,315 | -0.50(-1.27%) |
Jun 29, 2022 | 40.03 | 41.64 | 38.92 | 39.40 | 84,586 | -0.60(-1.50%) |
Jun 28, 2022 | 41.26 | 42.03 | 39.77 | 40.00 | 113,540 | -1.40(-3.38%) |
Jun 27, 2022 | 41.78 | 41.93 | 40.89 | 41.40 | 69,596 | -0.40(-0.96%) |
Jun 24, 2022 | 41.63 | 42.95 | 41.27 | 41.80 | 158,842 | +0.43(+1.04%) |
Jun 23, 2022 | 41.17 | 41.62 | 40.23 | 41.37 | 67,875 | +0.63(+1.55%) |
Jun 22, 2022 | 39.95 | 41.58 | 39.95 | 40.74 | 79,815 | +0.16(+0.39%) |
Jun 21, 2022 | 40.47 | 41.40 | 39.72 | 40.58 | 85,853 | +0.90(+2.27%) |
Jun 17, 2022 | 38.96 | 40.52 | 38.83 | 39.68 | 189,394 | +0.74(+1.90%) |
Jun 16, 2022 | 38.93 | 39.28 | 37.88 | 38.94 | 85,393 | -1.11(-2.77%) |
Jun 15, 2022 | 37.48 | 40.40 | 36.96 | 40.05 | 161,002 | +3.13(+8.48%) |
Jun 14, 2022 | 37.56 | 37.75 | 36.11 | 36.92 | 65,521 | -0.52(-1.39%) |
Jun 13, 2022 | 36.78 | 38.53 | 36.78 | 37.44 | 121,934 | -1.27(-3.28%) |
Jun 10, 2022 | 40.14 | 40.44 | 38.58 | 38.71 | 82,860 | -2.09(-5.12%) |
Jun 09, 2022 | 41.22 | 41.86 | 40.57 | 40.80 | 97,558 | -0.92(-2.21%) |
Jun 08, 2022 | 42.12 | 42.71 | 41.64 | 41.72 | 60,185 | -0.84(-1.97%) |
Jun 07, 2022 | 42.10 | 43.19 | 41.95 | 42.56 | 46,537 | -0.01(-0.02%) |
Jun 06, 2022 | 43.54 | 43.80 | 41.74 | 42.57 | 83,167 | -0.16(-0.37%) |
Jun 03, 2022 | 42.78 | 43.25 | 42.10 | 42.73 | 73,987 | -0.77(-1.77%) |
Jun 02, 2022 | 42.54 | 43.89 | 42.25 | 43.50 | 52,824 | +0.87(+2.04%) |