Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.00 | 27.40 | 26.82 | 27.30 | 7,090 | +0.56(+2.09%) |
Aug 30, 2022 | 28.00 | 28.00 | 26.65 | 26.74 | 5,499 | -0.84(-3.05%) |
Aug 29, 2022 | 28.67 | 28.67 | 27.58 | 27.58 | 2,483 | -1.09(-3.80%) |
Aug 26, 2022 | 28.47 | 28.67 | 28.06 | 28.67 | 6,854 | +0.08(+0.28%) |
Aug 25, 2022 | 28.62 | 29.27 | 28.59 | 28.59 | 3,881 | -0.04(-0.14%) |
Aug 24, 2022 | 30.09 | 30.19 | 28.50 | 28.63 | 17,563 | -1.44(-4.79%) |
Aug 23, 2022 | 30.39 | 30.46 | 30.00 | 30.07 | 4,866 | -0.27(-0.89%) |
Aug 22, 2022 | 32.00 | 32.00 | 30.34 | 30.34 | 5,382 | -1.72(-5.36%) |
Aug 19, 2022 | 33.48 | 33.48 | 32.00 | 32.06 | 6,612 | -0.62(-1.90%) |
Aug 18, 2022 | 32.75 | 33.10 | 32.50 | 32.68 | 5,230 | -0.46(-1.38%) |
Aug 17, 2022 | 33.15 | 33.40 | 32.35 | 33.14 | 3,020 | +0.09(+0.26%) |
Aug 16, 2022 | 33.75 | 33.75 | 32.91 | 33.05 | 9,646 | -0.85(-2.51%) |
Aug 15, 2022 | 29.99 | 33.90 | 29.99 | 33.90 | 21,582 | +3.91(+13.04%) |
Aug 12, 2022 | 28.76 | 30.43 | 28.75 | 29.99 | 13,320 | -0.01(-0.03%) |
Aug 11, 2022 | 30.00 | 30.57 | 29.19 | 30.00 | 20,132 | +0.00(+0.00%) |
Aug 10, 2022 | 29.00 | 30.00 | 28.80 | 30.00 | 18,226 | +1.19(+4.13%) |
Aug 09, 2022 | 28.79 | 29.12 | 28.60 | 28.81 | 3,066 | +0.02(+0.07%) |
Aug 08, 2022 | 28.64 | 28.86 | 28.64 | 28.79 | 2,293 | +0.15(+0.54%) |
Aug 05, 2022 | 28.93 | 28.93 | 28.33 | 28.64 | 3,890 | +0.04(+0.12%) |
Aug 04, 2022 | 29.30 | 29.30 | 28.60 | 28.60 | 3,450 | -0.45(-1.57%) |
Aug 03, 2022 | 29.04 | 29.37 | 28.53 | 29.05 | 4,936 | -0.09(-0.29%) |
Aug 02, 2022 | 29.80 | 29.80 | 29.14 | 29.14 | 7,938 | -0.90(-3.00%) |
Aug 01, 2022 | 30.48 | 30.48 | 29.66 | 30.04 | 4,081 | -0.38(-1.25%) |
Jul 29, 2022 | 30.20 | 30.53 | 29.61 | 30.42 | 3,894 | +0.23(+0.76%) |
Jul 28, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 865 | -0.06(-0.20%) |
Jul 27, 2022 | 29.83 | 30.44 | 29.55 | 30.25 | 11,358 | +0.06(+0.21%) |
Jul 26, 2022 | 29.55 | 30.19 | 29.55 | 30.19 | 1,517 | +0.58(+1.95%) |
Jul 25, 2022 | 30.00 | 30.03 | 29.56 | 29.61 | 5,179 | +0.04(+0.14%) |
Jul 22, 2022 | 29.32 | 29.65 | 29.15 | 29.57 | 3,916 | +0.22(+0.75%) |
Jul 21, 2022 | 29.85 | 29.85 | 29.26 | 29.35 | 2,897 | -0.50(-1.67%) |
Jul 20, 2022 | 29.15 | 30.16 | 29.15 | 29.85 | 4,876 | +0.73(+2.50%) |
Jul 19, 2022 | 29.25 | 29.75 | 29.05 | 29.12 | 6,164 | +0.10(+0.34%) |
Jul 18, 2022 | 30.27 | 30.65 | 29.02 | 29.02 | 12,957 | -1.03(-3.43%) |
Jul 15, 2022 | 30.20 | 30.53 | 29.75 | 30.05 | 3,051 | +0.11(+0.37%) |
Jul 14, 2022 | 30.00 | 30.01 | 29.94 | 29.94 | 1,431 | -0.41(-1.35%) |
Jul 13, 2022 | 29.92 | 30.95 | 29.92 | 30.35 | 820 | +0.09(+0.30%) |
Jul 12, 2022 | 30.21 | 30.77 | 30.21 | 30.26 | 2,365 | -0.54(-1.75%) |
Jul 11, 2022 | 30.50 | 31.30 | 29.97 | 30.80 | 14,333 | +0.06(+0.20%) |
Jul 08, 2022 | 31.33 | 31.33 | 30.69 | 30.74 | 3,915 | -0.95(-3.00%) |
Jul 07, 2022 | 31.62 | 31.74 | 30.85 | 31.69 | 12,959 | -0.11(-0.35%) |
Jul 06, 2022 | 32.00 | 32.18 | 31.03 | 31.80 | 5,747 | -0.30(-0.93%) |
Jul 05, 2022 | 32.70 | 32.70 | 32.04 | 32.10 | 5,613 | -0.90(-2.73%) |
Jul 01, 2022 | 33.22 | 33.30 | 32.56 | 33.00 | 3,069 | -0.15(-0.45%) |
Jun 30, 2022 | 33.82 | 33.82 | 32.47 | 33.15 | 6,805 | -0.07(-0.21%) |
Jun 29, 2022 | 33.06 | 33.47 | 33.06 | 33.22 | 2,020 | -0.85(-2.49%) |
Jun 28, 2022 | 34.82 | 34.82 | 33.45 | 34.07 | 7,621 | +0.62(+1.85%) |
Jun 27, 2022 | 33.60 | 33.65 | 33.12 | 33.45 | 2,142 | +0.05(+0.15%) |
Jun 24, 2022 | 33.00 | 34.30 | 33.00 | 33.40 | 4,434 | +0.79(+2.42%) |
Jun 23, 2022 | 33.85 | 34.25 | 32.36 | 32.61 | 6,506 | -0.74(-2.22%) |
Jun 22, 2022 | 34.15 | 35.08 | 33.15 | 33.35 | 7,073 | -0.92(-2.68%) |
Jun 21, 2022 | 33.70 | 35.74 | 33.65 | 34.27 | 21,831 | +1.15(+3.47%) |
Jun 17, 2022 | 34.44 | 34.45 | 33.12 | 33.12 | 9,504 | -0.75(-2.20%) |
Jun 16, 2022 | 34.02 | 34.50 | 33.34 | 33.87 | 7,291 | -1.04(-2.99%) |
Jun 15, 2022 | 34.87 | 35.27 | 34.15 | 34.91 | 21,528 | +1.20(+3.56%) |
Jun 14, 2022 | 32.83 | 34.28 | 31.99 | 33.71 | 13,269 | +1.11(+3.40%) |
Jun 13, 2022 | 32.75 | 33.30 | 32.32 | 32.60 | 12,314 | -0.16(-0.48%) |
Jun 10, 2022 | 33.10 | 33.65 | 32.44 | 32.76 | 2,886 | -0.38(-1.15%) |
Jun 09, 2022 | 33.10 | 34.71 | 33.09 | 33.14 | 2,960 | -0.48(-1.43%) |
Jun 08, 2022 | 34.10 | 34.74 | 33.62 | 33.62 | 3,090 | -1.26(-3.61%) |
Jun 07, 2022 | 33.06 | 35.73 | 33.06 | 34.88 | 8,685 | +1.38(+4.12%) |
Jun 06, 2022 | 33.40 | 34.25 | 32.75 | 33.50 | 8,564 | -0.11(-0.33%) |
Jun 03, 2022 | 34.75 | 34.75 | 33.32 | 33.61 | 2,104 | -0.99(-2.86%) |
Jun 02, 2022 | 35.48 | 35.48 | 34.60 | 34.60 | 8,622 | -0.50(-1.42%) |