Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.74 | 27.63 | 26.40 | 26.85 | 1,720,241 | +0.02(+0.07%) |
Aug 30, 2022 | 28.39 | 28.44 | 26.50 | 26.83 | 2,018,562 | -1.76(-6.16%) |
Aug 29, 2022 | 28.95 | 30.13 | 28.30 | 28.59 | 1,752,077 | -0.86(-2.91%) |
Aug 26, 2022 | 32.27 | 32.63 | 28.89 | 29.44 | 2,621,230 | -3.32(-10.12%) |
Aug 25, 2022 | 32.82 | 32.98 | 31.85 | 32.76 | 945,282 | +0.50(+1.54%) |
Aug 24, 2022 | 30.88 | 32.30 | 30.31 | 32.26 | 1,191,578 | +1.19(+3.82%) |
Aug 23, 2022 | 29.93 | 32.54 | 29.91 | 31.08 | 2,034,759 | +1.19(+3.97%) |
Aug 22, 2022 | 29.33 | 30.21 | 28.97 | 29.89 | 1,489,522 | -0.36(-1.19%) |
Aug 19, 2022 | 31.56 | 31.64 | 30.13 | 30.25 | 1,334,677 | -1.99(-6.18%) |
Aug 18, 2022 | 32.09 | 32.59 | 31.37 | 32.24 | 962,358 | +0.41(+1.28%) |
Aug 17, 2022 | 34.15 | 34.27 | 31.55 | 31.83 | 2,073,237 | -3.07(-8.80%) |
Aug 16, 2022 | 34.58 | 35.15 | 34.11 | 34.91 | 1,279,644 | -0.18(-0.53%) |
Aug 15, 2022 | 34.84 | 35.29 | 33.97 | 35.09 | 1,622,187 | -1.73(-4.70%) |
Aug 12, 2022 | 35.83 | 37.15 | 35.39 | 36.82 | 1,594,666 | +1.60(+4.56%) |
Aug 11, 2022 | 36.88 | 37.37 | 35.00 | 35.22 | 1,547,971 | -1.54(-4.18%) |
Aug 10, 2022 | 37.38 | 38.52 | 36.13 | 36.76 | 1,840,969 | +0.15(+0.40%) |
Aug 09, 2022 | 37.52 | 37.72 | 35.59 | 36.61 | 1,384,332 | -0.67(-1.80%) |
Aug 08, 2022 | 36.42 | 37.99 | 36.37 | 37.28 | 1,751,916 | +1.91(+5.39%) |
Aug 05, 2022 | 33.65 | 35.40 | 32.85 | 35.38 | 1,692,125 | -0.54(-1.52%) |
Aug 04, 2022 | 33.66 | 36.81 | 33.08 | 35.92 | 2,229,410 | +3.09(+9.42%) |
Aug 03, 2022 | 34.67 | 34.72 | 32.28 | 32.83 | 1,823,182 | -1.21(-3.54%) |
Aug 02, 2022 | 35.07 | 36.71 | 33.97 | 34.03 | 2,153,588 | -0.96(-2.75%) |
Aug 01, 2022 | 35.26 | 35.65 | 34.26 | 35.00 | 1,521,142 | -0.18(-0.50%) |
Jul 29, 2022 | 34.55 | 35.47 | 32.96 | 35.17 | 2,701,548 | +1.14(+3.34%) |
Jul 28, 2022 | 33.67 | 35.05 | 32.87 | 34.03 | 4,775,791 | +2.08(+6.51%) |
Jul 27, 2022 | 30.08 | 32.40 | 29.22 | 31.95 | 3,349,986 | +2.22(+7.46%) |
Jul 26, 2022 | 29.14 | 30.20 | 28.94 | 29.73 | 2,177,441 | +0.62(+2.14%) |
Jul 25, 2022 | 29.76 | 29.99 | 28.23 | 29.11 | 2,333,963 | -0.53(-1.77%) |
Jul 22, 2022 | 30.92 | 32.79 | 29.52 | 29.64 | 3,169,576 | -0.80(-2.62%) |
Jul 21, 2022 | 29.20 | 30.63 | 28.57 | 30.43 | 3,292,789 | +1.59(+5.50%) |
Jul 20, 2022 | 30.32 | 30.97 | 28.70 | 28.85 | 2,627,369 | -1.40(-4.63%) |
Jul 19, 2022 | 29.96 | 31.06 | 29.40 | 30.25 | 2,584,323 | +1.24(+4.26%) |
Jul 18, 2022 | 29.29 | 30.31 | 28.94 | 29.01 | 2,619,251 | +0.69(+2.44%) |
Jul 15, 2022 | 28.85 | 28.96 | 26.91 | 28.32 | 2,210,949 | +0.00(+0.00%) |
Jul 14, 2022 | 28.21 | 28.62 | 26.07 | 28.32 | 3,211,270 | -2.47(-8.02%) |
Jul 13, 2022 | 28.41 | 31.67 | 28.24 | 30.79 | 3,610,815 | +2.02(+7.03%) |
Jul 12, 2022 | 29.59 | 30.34 | 28.22 | 28.77 | 2,215,725 | -0.79(-2.67%) |
Jul 11, 2022 | 29.82 | 31.09 | 29.43 | 29.56 | 1,737,191 | -1.13(-3.68%) |
Jul 08, 2022 | 31.07 | 31.85 | 29.78 | 30.69 | 1,434,099 | -0.24(-0.79%) |
Jul 07, 2022 | 30.05 | 32.02 | 30.05 | 30.93 | 1,895,345 | +1.27(+4.30%) |
Jul 06, 2022 | 30.40 | 30.87 | 28.01 | 29.66 | 1,972,158 | -0.93(-3.05%) |
Jul 05, 2022 | 33.26 | 33.59 | 29.25 | 30.59 | 2,378,983 | -3.88(-11.26%) |
Jul 01, 2022 | 31.42 | 35.04 | 30.92 | 34.47 | 2,237,454 | +1.93(+5.92%) |
Jun 30, 2022 | 34.63 | 34.85 | 32.36 | 32.54 | 1,920,836 | -2.60(-7.39%) |
Jun 29, 2022 | 37.49 | 37.58 | 34.52 | 35.14 | 1,318,205 | -1.49(-4.06%) |
Jun 28, 2022 | 39.58 | 39.93 | 36.40 | 36.63 | 1,138,328 | -2.92(-7.38%) |
Jun 27, 2022 | 39.68 | 39.88 | 37.93 | 39.55 | 928,073 | -0.84(-2.07%) |
Jun 24, 2022 | 37.92 | 40.53 | 37.22 | 40.38 | 1,186,989 | +2.67(+7.09%) |
Jun 23, 2022 | 40.90 | 41.47 | 36.85 | 37.71 | 1,979,962 | -3.78(-9.12%) |
Jun 22, 2022 | 42.85 | 44.35 | 41.39 | 41.49 | 1,074,533 | -1.62(-3.77%) |
Jun 21, 2022 | 43.33 | 44.87 | 42.28 | 43.12 | 983,976 | -0.17(-0.38%) |
Jun 17, 2022 | 44.44 | 44.45 | 42.31 | 43.28 | 1,038,044 | -1.76(-3.91%) |
Jun 16, 2022 | 42.49 | 45.76 | 41.05 | 45.04 | 1,831,205 | +1.15(+2.61%) |
Jun 15, 2022 | 43.95 | 45.09 | 41.11 | 43.90 | 1,757,656 | +2.12(+5.08%) |
Jun 14, 2022 | 44.21 | 44.21 | 40.78 | 41.78 | 1,303,344 | -2.25(-5.10%) |
Jun 13, 2022 | 47.13 | 48.19 | 43.97 | 44.02 | 1,528,725 | -8.53(-16.23%) |
Jun 10, 2022 | 46.46 | 53.13 | 45.40 | 52.55 | 1,929,194 | +4.41(+9.15%) |
Jun 09, 2022 | 51.66 | 51.66 | 48.01 | 48.15 | 1,049,612 | -4.34(-8.27%) |
Jun 08, 2022 | 52.44 | 53.49 | 51.25 | 52.48 | 670,285 | -0.77(-1.44%) |
Jun 07, 2022 | 51.95 | 53.83 | 51.69 | 53.25 | 707,189 | +0.75(+1.43%) |
Jun 06, 2022 | 55.73 | 56.06 | 51.82 | 52.50 | 652,399 | -1.85(-3.40%) |
Jun 03, 2022 | 55.75 | 56.90 | 53.84 | 54.35 | 1,264,852 | -2.95(-5.14%) |
Jun 02, 2022 | 52.33 | 57.88 | 52.33 | 57.30 | 1,113,337 | +5.97(+11.64%) |