Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.96 | 31.45 | 30.14 | 30.40 | 464,549 | -0.11(-0.36%) |
Aug 30, 2022 | 32.21 | 32.35 | 29.05 | 30.51 | 899,635 | -1.46(-4.57%) |
Aug 29, 2022 | 31.08 | 32.54 | 31.08 | 31.97 | 578,815 | +0.48(+1.52%) |
Aug 26, 2022 | 32.50 | 32.75 | 30.98 | 31.49 | 852,905 | -0.88(-2.72%) |
Aug 25, 2022 | 33.95 | 34.36 | 31.54 | 32.37 | 431,426 | -1.30(-3.86%) |
Aug 24, 2022 | 33.21 | 34.22 | 32.63 | 33.67 | 480,027 | +0.53(+1.60%) |
Aug 23, 2022 | 33.18 | 33.99 | 32.61 | 33.14 | 356,652 | +0.27(+0.82%) |
Aug 22, 2022 | 32.54 | 33.26 | 32.14 | 32.87 | 351,146 | -0.13(-0.39%) |
Aug 19, 2022 | 33.55 | 33.88 | 32.51 | 33.00 | 351,128 | -1.20(-3.51%) |
Aug 18, 2022 | 36.64 | 36.65 | 33.40 | 34.20 | 699,319 | -2.53(-6.89%) |
Aug 17, 2022 | 36.42 | 37.62 | 36.40 | 36.73 | 463,933 | -0.59(-1.58%) |
Aug 16, 2022 | 36.62 | 37.50 | 36.62 | 37.32 | 397,925 | -0.25(-0.67%) |
Aug 15, 2022 | 37.33 | 38.52 | 37.27 | 37.57 | 566,222 | +0.24(+0.64%) |
Aug 12, 2022 | 34.88 | 37.98 | 34.31 | 37.33 | 582,593 | +2.80(+8.11%) |
Aug 11, 2022 | 37.26 | 37.30 | 33.90 | 34.53 | 711,089 | -2.79(-7.48%) |
Aug 10, 2022 | 36.18 | 37.75 | 35.65 | 37.32 | 454,163 | +2.04(+5.78%) |
Aug 09, 2022 | 36.73 | 37.52 | 34.45 | 35.28 | 606,522 | -2.19(-5.84%) |
Aug 08, 2022 | 36.80 | 37.69 | 35.98 | 37.47 | 666,353 | +0.78(+2.13%) |
Aug 05, 2022 | 34.17 | 37.10 | 33.43 | 36.69 | 876,239 | +2.29(+6.66%) |
Aug 04, 2022 | 31.29 | 34.40 | 31.01 | 34.40 | 1,024,631 | +3.36(+10.82%) |
Aug 03, 2022 | 30.70 | 31.65 | 30.21 | 31.04 | 628,536 | +0.84(+2.78%) |
Aug 02, 2022 | 29.35 | 30.67 | 29.35 | 30.20 | 353,834 | +0.64(+2.17%) |
Aug 01, 2022 | 30.57 | 31.32 | 29.23 | 29.56 | 420,788 | -1.16(-3.78%) |
Jul 29, 2022 | 30.96 | 31.61 | 29.75 | 30.72 | 333,478 | -0.52(-1.66%) |
Jul 28, 2022 | 31.10 | 31.65 | 30.23 | 31.24 | 373,345 | +0.28(+0.90%) |
Jul 27, 2022 | 30.06 | 31.11 | 29.18 | 30.96 | 391,814 | +1.24(+4.17%) |
Jul 26, 2022 | 29.10 | 30.38 | 28.71 | 29.72 | 336,141 | +0.62(+2.13%) |
Jul 25, 2022 | 29.42 | 29.56 | 28.61 | 29.10 | 272,186 | -0.23(-0.78%) |
Jul 22, 2022 | 31.14 | 31.57 | 29.28 | 29.33 | 555,479 | -1.52(-4.93%) |
Jul 21, 2022 | 31.43 | 31.53 | 30.00 | 30.85 | 431,726 | -0.77(-2.44%) |
Jul 20, 2022 | 31.46 | 33.35 | 31.19 | 31.62 | 717,458 | +0.20(+0.64%) |
Jul 19, 2022 | 29.67 | 31.42 | 29.19 | 31.42 | 536,769 | +2.24(+7.68%) |
Jul 18, 2022 | 29.65 | 30.31 | 28.90 | 29.18 | 654,264 | -0.16(-0.55%) |
Jul 15, 2022 | 27.19 | 29.76 | 26.21 | 29.34 | 921,842 | +2.63(+9.85%) |
Jul 14, 2022 | 26.62 | 27.28 | 26.00 | 26.71 | 406,971 | -0.22(-0.82%) |
Jul 13, 2022 | 25.81 | 27.28 | 25.32 | 26.93 | 556,735 | +0.79(+3.02%) |
Jul 12, 2022 | 25.62 | 26.19 | 24.58 | 26.14 | 1,049,770 | +0.54(+2.11%) |
Jul 11, 2022 | 26.59 | 26.94 | 25.12 | 25.60 | 875,768 | -1.13(-4.23%) |
Jul 08, 2022 | 25.59 | 27.05 | 24.40 | 26.73 | 1,259,796 | +0.79(+3.05%) |
Jul 07, 2022 | 24.04 | 26.81 | 23.99 | 25.94 | 1,745,290 | +1.95(+8.13%) |
Jul 06, 2022 | 24.80 | 25.39 | 23.70 | 23.99 | 1,655,862 | -0.76(-3.07%) |
Jul 05, 2022 | 22.50 | 26.05 | 22.21 | 24.75 | 2,784,948 | +2.05(+9.03%) |
Jul 01, 2022 | 23.56 | 24.18 | 21.65 | 22.70 | 4,400,459 | -4.26(-15.80%) |
Jun 30, 2022 | 27.53 | 28.51 | 26.24 | 26.96 | 1,209,548 | -0.87(-3.13%) |
Jun 29, 2022 | 28.50 | 29.56 | 27.20 | 27.83 | 1,173,565 | -0.86(-3.00%) |
Jun 28, 2022 | 29.17 | 29.55 | 28.02 | 28.69 | 827,236 | -0.45(-1.54%) |
Jun 27, 2022 | 29.14 | 29.98 | 28.45 | 29.14 | 892,017 | -0.21(-0.72%) |
Jun 24, 2022 | 26.56 | 29.73 | 25.26 | 29.35 | 2,592,161 | +3.21(+12.28%) |
Jun 23, 2022 | 24.90 | 26.31 | 24.45 | 26.14 | 1,111,578 | +1.37(+5.53%) |
Jun 22, 2022 | 23.74 | 25.65 | 22.36 | 24.77 | 934,116 | +0.69(+2.87%) |
Jun 21, 2022 | 23.62 | 24.74 | 23.32 | 24.08 | 611,052 | +0.82(+3.53%) |
Jun 17, 2022 | 22.95 | 24.06 | 22.49 | 23.26 | 1,040,513 | +0.78(+3.47%) |
Jun 16, 2022 | 21.57 | 22.54 | 21.02 | 22.48 | 634,876 | +0.19(+0.85%) |
Jun 15, 2022 | 21.57 | 22.41 | 21.24 | 22.29 | 647,117 | +0.76(+3.53%) |
Jun 14, 2022 | 20.71 | 21.99 | 20.36 | 21.53 | 687,032 | +1.03(+5.02%) |
Jun 13, 2022 | 20.99 | 21.27 | 19.85 | 20.50 | 1,009,286 | -1.17(-5.40%) |
Jun 10, 2022 | 21.29 | 22.05 | 21.00 | 21.67 | 715,547 | -0.17(-0.78%) |
Jun 09, 2022 | 23.73 | 23.73 | 21.81 | 21.84 | 378,656 | -2.14(-8.92%) |
Jun 08, 2022 | 24.12 | 24.88 | 23.66 | 23.98 | 460,979 | -0.61(-2.48%) |
Jun 07, 2022 | 23.83 | 25.07 | 23.54 | 24.59 | 505,747 | +0.94(+3.97%) |
Jun 06, 2022 | 24.56 | 25.41 | 23.14 | 23.65 | 390,959 | -0.95(-3.86%) |
Jun 03, 2022 | 22.82 | 25.15 | 22.63 | 24.60 | 607,999 | +1.68(+7.33%) |
Jun 02, 2022 | 22.48 | 23.18 | 21.68 | 22.92 | 1,325,515 | +0.16(+0.70%) |