Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.21 | 29.24 | 28.15 | 28.15 | 4,587 | -0.74(-2.57%) |
Aug 30, 2022 | 30.35 | 30.35 | 28.75 | 28.89 | 34,217 | -1.33(-4.39%) |
Aug 29, 2022 | 29.83 | 30.82 | 29.73 | 30.22 | 18,137 | -0.46(-1.49%) |
Aug 26, 2022 | 34.24 | 34.24 | 30.63 | 30.68 | 12,840 | -3.50(-10.25%) |
Aug 25, 2022 | 33.03 | 34.18 | 33.03 | 34.18 | 13,420 | +1.43(+4.38%) |
Aug 24, 2022 | 32.48 | 32.91 | 32.39 | 32.75 | 4,819 | +0.44(+1.36%) |
Aug 23, 2022 | 32.15 | 32.79 | 32.13 | 32.31 | 6,999 | +0.09(+0.27%) |
Aug 22, 2022 | 33.07 | 33.07 | 32.14 | 32.22 | 16,598 | -1.95(-5.71%) |
Aug 19, 2022 | 34.82 | 34.82 | 33.89 | 34.17 | 6,779 | -1.39(-3.90%) |
Aug 18, 2022 | 35.16 | 35.56 | 35.08 | 35.55 | 9,528 | +0.35(+1.00%) |
Aug 17, 2022 | 35.06 | 35.34 | 34.55 | 35.20 | 16,406 | -0.83(-2.31%) |
Aug 16, 2022 | 35.12 | 36.39 | 35.12 | 36.04 | 18,611 | +0.52(+1.47%) |
Aug 15, 2022 | 34.56 | 35.62 | 34.43 | 35.52 | 11,900 | +0.22(+0.64%) |
Aug 12, 2022 | 34.22 | 35.29 | 34.01 | 35.29 | 10,016 | +1.52(+4.51%) |
Aug 11, 2022 | 33.96 | 34.61 | 33.65 | 33.77 | 14,248 | +0.53(+1.58%) |
Aug 10, 2022 | 32.60 | 33.49 | 32.48 | 33.24 | 20,669 | +1.99(+6.37%) |
Aug 09, 2022 | 31.64 | 31.64 | 31.00 | 31.25 | 10,483 | -0.33(-1.05%) |
Aug 08, 2022 | 32.20 | 32.49 | 31.34 | 31.58 | 13,263 | -0.10(-0.31%) |
Aug 05, 2022 | 30.68 | 31.68 | 30.68 | 31.68 | 14,337 | +0.20(+0.65%) |
Aug 04, 2022 | 31.10 | 31.68 | 31.10 | 31.48 | 20,871 | +0.28(+0.91%) |
Aug 03, 2022 | 30.37 | 31.38 | 30.16 | 31.19 | 22,391 | +0.92(+3.03%) |
Aug 02, 2022 | 30.88 | 31.36 | 30.16 | 30.28 | 9,323 | -1.02(-3.27%) |
Aug 01, 2022 | 30.82 | 31.55 | 30.75 | 31.30 | 18,437 | +0.14(+0.44%) |
Jul 29, 2022 | 29.43 | 31.31 | 29.42 | 31.16 | 24,321 | +1.81(+6.18%) |
Jul 28, 2022 | 27.76 | 29.41 | 27.76 | 29.35 | 23,719 | +1.68(+6.06%) |
Jul 27, 2022 | 26.79 | 27.95 | 26.58 | 27.67 | 17,352 | +1.26(+4.76%) |
Jul 26, 2022 | 26.93 | 27.09 | 26.31 | 26.41 | 7,290 | -0.42(-1.56%) |
Jul 25, 2022 | 26.44 | 27.05 | 26.44 | 26.83 | 16,626 | +0.37(+1.40%) |
Jul 22, 2022 | 26.91 | 27.21 | 26.29 | 26.46 | 4,885 | -0.26(-0.99%) |
Jul 21, 2022 | 26.04 | 26.73 | 25.75 | 26.73 | 10,172 | +0.50(+1.90%) |
Jul 20, 2022 | 25.59 | 26.37 | 25.40 | 26.23 | 15,627 | +0.59(+2.28%) |
Jul 19, 2022 | 24.19 | 25.71 | 24.19 | 25.64 | 16,640 | +2.46(+10.60%) |
Jul 18, 2022 | 24.19 | 24.38 | 23.19 | 23.19 | 5,993 | -0.34(-1.45%) |
Jul 15, 2022 | 23.44 | 23.61 | 22.86 | 23.53 | 9,499 | +0.99(+4.42%) |
Jul 14, 2022 | 21.87 | 22.53 | 21.67 | 22.53 | 10,387 | -0.40(-1.74%) |
Jul 13, 2022 | 22.52 | 23.40 | 22.48 | 22.93 | 11,157 | -0.80(-3.37%) |
Jul 12, 2022 | 23.62 | 24.77 | 23.62 | 23.73 | 9,150 | -0.26(-1.10%) |
Jul 11, 2022 | 24.20 | 24.38 | 23.85 | 24.00 | 4,501 | -0.59(-2.39%) |
Jul 08, 2022 | 24.79 | 24.82 | 24.50 | 24.58 | 5,035 | -0.27(-1.10%) |
Jul 07, 2022 | 24.51 | 24.96 | 24.41 | 24.86 | 4,877 | +0.87(+3.63%) |
Jul 06, 2022 | 23.66 | 24.39 | 23.13 | 23.99 | 14,166 | +0.44(+1.87%) |
Jul 05, 2022 | 23.55 | 23.59 | 22.36 | 23.55 | 21,520 | -1.20(-4.85%) |
Jul 01, 2022 | 24.02 | 24.85 | 23.41 | 24.75 | 7,904 | +0.71(+2.96%) |
Jun 30, 2022 | 22.98 | 24.29 | 22.91 | 24.03 | 11,291 | +0.13(+0.53%) |
Jun 29, 2022 | 24.42 | 24.42 | 23.41 | 23.91 | 14,795 | -0.40(-1.67%) |
Jun 28, 2022 | 26.00 | 26.09 | 24.29 | 24.31 | 12,485 | -0.80(-3.17%) |
Jun 27, 2022 | 25.67 | 25.67 | 25.03 | 25.11 | 4,380 | -0.22(-0.88%) |
Jun 24, 2022 | 24.32 | 25.33 | 24.32 | 25.33 | 13,461 | +2.39(+10.42%) |
Jun 23, 2022 | 23.37 | 23.37 | 22.19 | 22.94 | 10,524 | -0.43(-1.84%) |
Jun 22, 2022 | 22.77 | 23.76 | 22.77 | 23.37 | 8,164 | -0.38(-1.58%) |
Jun 21, 2022 | 23.50 | 23.96 | 23.34 | 23.75 | 16,133 | +1.20(+5.33%) |
Jun 17, 2022 | 22.18 | 22.97 | 21.85 | 22.55 | 10,420 | -0.01(-0.05%) |
Jun 16, 2022 | 23.40 | 23.40 | 22.31 | 22.56 | 19,383 | -2.71(-10.72%) |
Jun 15, 2022 | 25.40 | 25.71 | 24.78 | 25.27 | 8,477 | +0.78(+3.17%) |
Jun 14, 2022 | 25.34 | 25.44 | 23.93 | 24.49 | 9,487 | -0.26(-1.05%) |
Jun 13, 2022 | 25.54 | 25.57 | 24.27 | 24.75 | 9,525 | -2.45(-9.00%) |
Jun 10, 2022 | 28.17 | 28.30 | 27.19 | 27.19 | 13,824 | -2.66(-8.91%) |
Jun 09, 2022 | 31.23 | 31.63 | 29.86 | 29.86 | 9,750 | -1.86(-5.87%) |
Jun 08, 2022 | 32.76 | 32.76 | 31.70 | 31.72 | 6,776 | -1.83(-5.46%) |
Jun 07, 2022 | 31.44 | 33.55 | 31.23 | 33.55 | 6,443 | +1.31(+4.08%) |
Jun 06, 2022 | 32.52 | 32.62 | 32.17 | 32.23 | 9,138 | +0.36(+1.14%) |
Jun 03, 2022 | 31.67 | 31.87 | 31.46 | 31.87 | 2,001 | -0.34(-1.07%) |
Jun 02, 2022 | 31.15 | 32.22 | 30.57 | 32.21 | 8,746 | +1.65(+5.41%) |