Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.10 | 30.29 | 29.57 | 29.60 | 379,521 | -0.44(-1.46%) |
Aug 30, 2022 | 30.34 | 30.44 | 29.80 | 30.04 | 299,161 | -0.38(-1.25%) |
Aug 29, 2022 | 30.85 | 30.97 | 30.38 | 30.42 | 247,771 | -0.59(-1.90%) |
Aug 26, 2022 | 31.44 | 31.73 | 30.81 | 31.01 | 208,800 | -0.57(-1.80%) |
Aug 25, 2022 | 31.86 | 32.15 | 31.43 | 31.58 | 166,217 | -0.20(-0.63%) |
Aug 24, 2022 | 32.41 | 32.41 | 31.54 | 31.78 | 197,070 | -0.63(-1.94%) |
Aug 23, 2022 | 32.95 | 32.99 | 31.82 | 32.41 | 230,989 | -0.61(-1.85%) |
Aug 22, 2022 | 33.59 | 34.35 | 32.80 | 33.02 | 229,958 | -0.74(-2.19%) |
Aug 19, 2022 | 32.46 | 33.95 | 32.20 | 33.76 | 232,819 | +1.32(+4.07%) |
Aug 18, 2022 | 32.04 | 32.53 | 31.76 | 32.44 | 166,835 | +0.40(+1.25%) |
Aug 17, 2022 | 32.52 | 32.55 | 31.94 | 32.04 | 197,820 | -0.48(-1.48%) |
Aug 16, 2022 | 32.62 | 33.05 | 32.11 | 32.52 | 305,268 | -0.01(-0.03%) |
Aug 15, 2022 | 31.60 | 32.61 | 31.35 | 32.53 | 335,710 | +0.91(+2.88%) |
Aug 12, 2022 | 31.34 | 32.20 | 31.25 | 31.62 | 416,343 | +0.30(+0.96%) |
Aug 11, 2022 | 32.00 | 32.30 | 30.52 | 31.32 | 623,021 | -0.74(-2.31%) |
Aug 10, 2022 | 32.24 | 33.15 | 31.91 | 32.06 | 457,375 | +0.00(+0.00%) |
Aug 09, 2022 | 38.13 | 39.07 | 30.74 | 32.06 | 1,346,744 | -5.69(-15.07%) |
Aug 08, 2022 | 36.53 | 38.20 | 36.53 | 37.75 | 453,478 | +0.99(+2.69%) |
Aug 05, 2022 | 36.61 | 36.98 | 35.48 | 36.76 | 336,381 | -0.20(-0.54%) |
Aug 04, 2022 | 37.35 | 37.88 | 36.50 | 36.96 | 247,285 | -0.33(-0.88%) |
Aug 03, 2022 | 37.71 | 37.71 | 36.43 | 37.29 | 414,325 | -0.09(-0.24%) |
Aug 02, 2022 | 36.99 | 37.79 | 36.99 | 37.38 | 209,129 | +0.39(+1.05%) |
Aug 01, 2022 | 37.18 | 37.95 | 36.97 | 36.99 | 215,189 | -0.40(-1.07%) |
Jul 29, 2022 | 37.62 | 37.96 | 36.82 | 37.39 | 269,588 | +0.12(+0.32%) |
Jul 28, 2022 | 37.19 | 37.62 | 36.24 | 37.27 | 201,639 | +0.07(+0.19%) |
Jul 27, 2022 | 37.09 | 37.28 | 35.97 | 37.20 | 240,371 | +0.08(+0.22%) |
Jul 26, 2022 | 36.88 | 37.45 | 36.66 | 37.12 | 204,210 | +0.24(+0.65%) |
Jul 25, 2022 | 36.13 | 36.95 | 36.04 | 36.88 | 232,555 | +0.92(+2.56%) |
Jul 22, 2022 | 36.09 | 36.30 | 35.55 | 35.96 | 170,704 | -0.13(-0.36%) |
Jul 21, 2022 | 35.60 | 36.12 | 35.00 | 36.09 | 223,656 | +0.48(+1.35%) |
Jul 20, 2022 | 36.40 | 36.65 | 35.27 | 35.61 | 319,479 | -1.03(-2.81%) |
Jul 19, 2022 | 36.97 | 37.67 | 36.61 | 36.64 | 259,879 | -0.06(-0.16%) |
Jul 18, 2022 | 37.29 | 37.79 | 36.43 | 36.70 | 414,124 | -0.29(-0.78%) |
Jul 15, 2022 | 35.93 | 37.34 | 35.13 | 36.99 | 491,731 | +1.43(+4.02%) |
Jul 14, 2022 | 35.16 | 35.68 | 34.68 | 35.56 | 220,399 | -0.24(-0.67%) |
Jul 13, 2022 | 35.32 | 36.26 | 35.03 | 35.80 | 229,206 | -0.02(-0.06%) |
Jul 12, 2022 | 36.80 | 36.88 | 35.34 | 35.82 | 331,944 | -0.81(-2.21%) |
Jul 11, 2022 | 36.11 | 36.65 | 35.58 | 36.63 | 313,258 | +0.52(+1.44%) |
Jul 08, 2022 | 36.50 | 36.77 | 35.91 | 36.11 | 275,355 | -0.30(-0.82%) |
Jul 07, 2022 | 35.47 | 36.74 | 35.25 | 36.41 | 370,020 | +1.13(+3.20%) |
Jul 06, 2022 | 34.44 | 35.98 | 34.44 | 35.28 | 415,465 | +0.62(+1.79%) |
Jul 05, 2022 | 34.82 | 35.55 | 33.81 | 34.66 | 437,257 | -0.69(-1.95%) |
Jul 01, 2022 | 34.75 | 35.41 | 34.42 | 35.35 | 408,505 | +0.56(+1.61%) |
Jun 30, 2022 | 33.77 | 35.30 | 33.69 | 34.79 | 749,016 | +0.64(+1.87%) |
Jun 29, 2022 | 33.52 | 34.49 | 32.54 | 34.15 | 332,829 | +0.90(+2.71%) |
Jun 28, 2022 | 34.18 | 34.39 | 32.90 | 33.25 | 291,496 | -1.03(-3.00%) |
Jun 27, 2022 | 32.22 | 34.69 | 31.94 | 34.28 | 375,743 | +2.50(+7.87%) |
Jun 24, 2022 | 32.89 | 33.00 | 31.52 | 31.78 | 1,255,861 | -0.96(-2.93%) |
Jun 23, 2022 | 31.72 | 32.90 | 31.72 | 32.74 | 515,689 | +1.03(+3.25%) |
Jun 22, 2022 | 31.35 | 32.38 | 31.30 | 31.71 | 361,540 | +0.10(+0.32%) |
Jun 21, 2022 | 31.98 | 32.50 | 31.13 | 31.61 | 420,827 | +0.09(+0.29%) |
Jun 17, 2022 | 31.35 | 32.57 | 31.27 | 31.52 | 1,134,547 | +0.41(+1.32%) |
Jun 16, 2022 | 30.90 | 31.57 | 30.60 | 31.11 | 459,505 | -0.21(-0.67%) |
Jun 15, 2022 | 30.94 | 31.84 | 30.44 | 31.32 | 663,565 | +0.30(+0.97%) |
Jun 14, 2022 | 29.73 | 31.22 | 29.73 | 31.02 | 588,073 | +1.23(+4.13%) |
Jun 13, 2022 | 29.12 | 30.61 | 29.00 | 29.79 | 828,985 | -0.23(-0.77%) |
Jun 10, 2022 | 29.71 | 30.84 | 29.34 | 30.02 | 992,532 | -0.17(-0.56%) |
Jun 09, 2022 | 37.66 | 38.74 | 28.64 | 30.19 | 2,794,019 | -8.10(-21.15%) |
Jun 08, 2022 | 41.72 | 42.31 | 37.45 | 38.29 | 1,207,088 | -3.12(-7.53%) |
Jun 07, 2022 | 37.33 | 41.94 | 37.33 | 41.41 | 2,036,273 | +3.94(+10.52%) |
Jun 06, 2022 | 38.15 | 38.30 | 37.37 | 37.47 | 358,725 | -0.30(-0.79%) |
Jun 03, 2022 | 38.00 | 38.73 | 36.64 | 37.77 | 600,609 | -0.50(-1.31%) |
Jun 02, 2022 | 37.64 | 38.44 | 36.41 | 38.27 | 674,420 | +0.61(+1.62%) |