Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.01 | 49.01 | 43.24 | 46.00 | 2,077 | -2.40(-4.96%) |
Aug 30, 2022 | 49.01 | 53.00 | 46.56 | 48.40 | 2,997 | -0.25(-0.51%) |
Aug 29, 2022 | 49.00 | 49.60 | 48.63 | 48.65 | 107 | -0.31(-0.63%) |
Aug 26, 2022 | 48.52 | 50.00 | 48.03 | 48.96 | 277 | -1.04(-2.08%) |
Aug 25, 2022 | 49.00 | 50.00 | 49.00 | 50.00 | 178 | +0.97(+1.98%) |
Aug 24, 2022 | 49.44 | 50.95 | 49.00 | 49.03 | 173 | -0.96(-1.92%) |
Aug 23, 2022 | 51.00 | 51.99 | 47.00 | 49.99 | 1,665 | -2.88(-5.45%) |
Aug 22, 2022 | 53.55 | 53.55 | 51.01 | 52.87 | 183 | -0.68(-1.27%) |
Aug 19, 2022 | 55.02 | 55.09 | 51.00 | 53.55 | 566 | -1.46(-2.65%) |
Aug 18, 2022 | 58.00 | 57.73 | 55.00 | 55.01 | 164 | -0.03(-0.05%) |
Aug 17, 2022 | 57.39 | 57.39 | 55.00 | 55.04 | 399 | +0.04(+0.07%) |
Aug 16, 2022 | 57.24 | 57.24 | 54.01 | 55.00 | 279 | -1.01(-1.80%) |
Aug 15, 2022 | 56.00 | 57.80 | 54.00 | 56.01 | 602 | +0.01(+0.02%) |
Aug 12, 2022 | 50.50 | 56.26 | 50.00 | 56.00 | 982 | +4.79(+9.35%) |
Aug 11, 2022 | 56.00 | 56.48 | 51.20 | 51.21 | 1,586 | -6.05(-10.57%) |
Aug 10, 2022 | 55.00 | 57.99 | 53.05 | 57.26 | 1,807 | +0.26(+0.46%) |
Aug 09, 2022 | 52.50 | 58.00 | 52.05 | 57.00 | 1,527 | +4.96(+9.53%) |
Aug 08, 2022 | 53.73 | 55.60 | 50.00 | 52.04 | 519 | -0.96(-1.81%) |
Aug 05, 2022 | 49.35 | 55.02 | 49.35 | 53.00 | 870 | +2.01(+3.94%) |
Aug 04, 2022 | 52.00 | 52.15 | 49.03 | 50.99 | 513 | -0.02(-0.04%) |
Aug 03, 2022 | 50.00 | 51.90 | 47.30 | 51.01 | 1,119 | +2.01(+4.10%) |
Aug 02, 2022 | 49.00 | 51.00 | 48.20 | 49.00 | 751 | +0.01(+0.02%) |
Aug 01, 2022 | 53.00 | 53.39 | 48.00 | 48.99 | 650 | +1.25(+2.62%) |
Jul 29, 2022 | 47.70 | 49.00 | 47.01 | 47.74 | 420 | -1.26(-2.57%) |
Jul 28, 2022 | 49.00 | 51.00 | 48.20 | 49.00 | 443 | +0.80(+1.66%) |
Jul 27, 2022 | 47.61 | 51.49 | 47.61 | 48.20 | 856 | +0.59(+1.24%) |
Jul 26, 2022 | 48.00 | 51.60 | 47.00 | 47.61 | 181 | -0.39(-0.81%) |
Jul 25, 2022 | 46.57 | 51.80 | 46.57 | 48.00 | 376 | -0.35(-0.72%) |
Jul 22, 2022 | 47.00 | 52.00 | 46.00 | 48.35 | 1,244 | +0.35(+0.73%) |
Jul 21, 2022 | 47.26 | 50.00 | 45.17 | 48.00 | 598 | +2.99(+6.64%) |
Jul 20, 2022 | 47.04 | 49.00 | 44.06 | 45.01 | 1,090 | -2.04(-4.34%) |
Jul 19, 2022 | 43.04 | 50.00 | 43.04 | 47.05 | 767 | +2.04(+4.53%) |
Jul 18, 2022 | 46.00 | 46.80 | 43.00 | 45.01 | 791 | -0.50(-1.10%) |
Jul 15, 2022 | 45.00 | 47.19 | 44.00 | 45.51 | 525 | +0.41(+0.91%) |
Jul 14, 2022 | 45.10 | 47.00 | 45.10 | 45.10 | 1,280 | +0.03(+0.07%) |
Jul 13, 2022 | 45.07 | 47.39 | 45.07 | 45.07 | 515 | -0.95(-2.06%) |
Jul 12, 2022 | 45.00 | 48.00 | 45.00 | 46.02 | 439 | -0.48(-1.03%) |
Jul 11, 2022 | 47.00 | 48.00 | 45.00 | 46.50 | 686 | +1.30(+2.88%) |
Jul 08, 2022 | 49.99 | 49.99 | 45.00 | 45.20 | 1,551 | +0.87(+1.96%) |
Jul 07, 2022 | 39.00 | 54.00 | 38.00 | 44.33 | 6,279 | +5.28(+13.52%) |
Jul 06, 2022 | 46.00 | 70.80 | 37.64 | 39.05 | 20,709 | -1.99(-4.85%) |
Jul 05, 2022 | 40.76 | 42.50 | 40.26 | 41.04 | 136 | -0.97(-2.31%) |
Jul 01, 2022 | 43.27 | 45.60 | 42.01 | 42.01 | 223 | -1.26(-2.91%) |
Jun 30, 2022 | 45.40 | 45.40 | 40.77 | 43.27 | 183 | +1.27(+3.02%) |
Jun 29, 2022 | 44.00 | 45.80 | 42.00 | 42.00 | 508 | -2.00(-4.55%) |
Jun 28, 2022 | 44.00 | 46.00 | 44.00 | 44.00 | 116 | +0.00(+0.00%) |
Jun 27, 2022 | 44.00 | 45.80 | 44.00 | 44.00 | 402 | +2.59(+6.25%) |
Jun 24, 2022 | 44.64 | 48.00 | 41.41 | 41.41 | 765 | -6.32(-13.24%) |
Jun 23, 2022 | 46.00 | 48.00 | 45.58 | 47.73 | 377 | +1.85(+4.03%) |
Jun 22, 2022 | 43.00 | 46.00 | 43.00 | 45.88 | 162 | +0.88(+1.96%) |
Jun 21, 2022 | 44.49 | 46.09 | 42.59 | 45.00 | 197 | +1.28(+2.93%) |
Jun 17, 2022 | 39.72 | 48.00 | 37.30 | 43.72 | 1,785 | +4.12(+10.40%) |
Jun 16, 2022 | 40.03 | 41.15 | 36.20 | 39.60 | 407 | -1.40(-3.41%) |
Jun 15, 2022 | 39.48 | 41.80 | 38.55 | 41.00 | 495 | +1.11(+2.78%) |
Jun 14, 2022 | 44.00 | 43.89 | 36.00 | 39.89 | 863 | +0.60(+1.53%) |
Jun 13, 2022 | 46.00 | 46.98 | 38.20 | 39.29 | 1,461 | -10.72(-21.44%) |
Jun 10, 2022 | 51.00 | 53.00 | 50.00 | 50.01 | 1,048 | -0.17(-0.34%) |
Jun 09, 2022 | 51.50 | 55.50 | 48.20 | 50.18 | 557 | -1.62(-3.13%) |
Jun 08, 2022 | 55.00 | 56.00 | 45.01 | 51.80 | 2,341 | -0.68(-1.30%) |
Jun 07, 2022 | 51.00 | 54.00 | 47.71 | 52.48 | 6,503 | +2.22(+4.42%) |
Jun 06, 2022 | 44.00 | 51.00 | 43.00 | 50.26 | 482 | +2.92(+6.17%) |
Jun 03, 2022 | 49.01 | 49.80 | 45.20 | 47.34 | 405 | +0.66(+1.41%) |
Jun 02, 2022 | 43.22 | 48.56 | 42.01 | 46.68 | 579 | +1.33(+2.93%) |