Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.31 | 38.41 | 35.80 | 37.29 | 205,708 | -0.51(-1.36%) |
Aug 30, 2022 | 39.22 | 39.25 | 37.28 | 37.80 | 223,954 | -2.78(-6.84%) |
Aug 29, 2022 | 39.38 | 41.63 | 39.26 | 40.58 | 312,870 | +1.15(+2.91%) |
Aug 26, 2022 | 40.20 | 41.10 | 39.19 | 39.44 | 143,408 | -0.91(-2.25%) |
Aug 25, 2022 | 40.28 | 40.74 | 39.69 | 40.34 | 109,078 | +0.58(+1.47%) |
Aug 24, 2022 | 38.92 | 39.84 | 38.48 | 39.76 | 283,459 | +1.04(+2.68%) |
Aug 23, 2022 | 37.42 | 39.36 | 37.42 | 38.72 | 160,147 | +2.50(+6.90%) |
Aug 22, 2022 | 35.72 | 36.73 | 34.79 | 36.22 | 122,759 | -0.24(-0.65%) |
Aug 19, 2022 | 36.35 | 36.93 | 35.95 | 36.46 | 121,840 | -0.14(-0.38%) |
Aug 18, 2022 | 35.51 | 36.65 | 35.50 | 36.60 | 173,585 | +1.87(+5.38%) |
Aug 17, 2022 | 33.95 | 35.35 | 33.81 | 34.73 | 127,858 | +0.57(+1.68%) |
Aug 16, 2022 | 34.44 | 35.14 | 33.84 | 34.16 | 94,853 | -0.17(-0.49%) |
Aug 15, 2022 | 33.30 | 34.73 | 32.58 | 34.33 | 179,159 | -1.34(-3.77%) |
Aug 12, 2022 | 34.63 | 35.67 | 34.38 | 35.67 | 137,847 | +0.59(+1.69%) |
Aug 11, 2022 | 34.07 | 35.61 | 33.91 | 35.08 | 187,716 | +2.23(+6.80%) |
Aug 10, 2022 | 32.44 | 33.18 | 31.30 | 32.84 | 113,184 | +0.58(+1.81%) |
Aug 09, 2022 | 31.99 | 33.04 | 31.99 | 32.26 | 152,961 | +1.01(+3.22%) |
Aug 08, 2022 | 31.01 | 31.80 | 30.87 | 31.25 | 138,475 | +0.37(+1.18%) |
Aug 05, 2022 | 28.98 | 31.36 | 28.93 | 30.89 | 148,018 | +1.25(+4.23%) |
Aug 04, 2022 | 31.56 | 31.66 | 29.47 | 29.63 | 186,184 | -2.26(-7.09%) |
Aug 03, 2022 | 34.02 | 34.19 | 31.52 | 31.90 | 204,318 | -1.89(-5.59%) |
Aug 02, 2022 | 33.76 | 34.36 | 33.18 | 33.78 | 119,924 | -0.10(-0.29%) |
Aug 01, 2022 | 33.90 | 34.26 | 33.09 | 33.88 | 277,227 | -1.41(-4.00%) |
Jul 29, 2022 | 33.76 | 35.50 | 33.74 | 35.30 | 276,228 | +2.79(+8.57%) |
Jul 28, 2022 | 32.65 | 33.19 | 31.42 | 32.51 | 107,741 | +0.44(+1.39%) |
Jul 27, 2022 | 31.10 | 32.34 | 30.49 | 32.06 | 145,679 | +1.39(+4.54%) |
Jul 26, 2022 | 31.94 | 32.13 | 30.24 | 30.67 | 161,683 | -0.50(-1.62%) |
Jul 25, 2022 | 29.70 | 31.18 | 29.14 | 31.17 | 160,306 | +2.20(+7.61%) |
Jul 22, 2022 | 29.64 | 30.28 | 28.65 | 28.97 | 148,736 | -0.61(-2.07%) |
Jul 21, 2022 | 28.97 | 29.58 | 27.78 | 29.58 | 191,360 | -0.98(-3.20%) |
Jul 20, 2022 | 29.32 | 30.74 | 29.06 | 30.56 | 141,633 | +0.69(+2.32%) |
Jul 19, 2022 | 28.12 | 29.95 | 28.12 | 29.87 | 188,961 | +1.85(+6.59%) |
Jul 18, 2022 | 28.15 | 28.92 | 27.84 | 28.02 | 332,246 | +1.10(+4.07%) |
Jul 15, 2022 | 27.10 | 27.21 | 26.09 | 26.93 | 429,514 | +0.82(+3.14%) |
Jul 14, 2022 | 25.31 | 26.14 | 24.47 | 26.11 | 558,467 | -0.95(-3.51%) |
Jul 13, 2022 | 26.33 | 28.10 | 26.26 | 27.05 | 332,404 | -0.03(-0.11%) |
Jul 12, 2022 | 26.82 | 27.38 | 26.16 | 27.08 | 306,521 | -1.13(-3.99%) |
Jul 11, 2022 | 27.98 | 28.62 | 27.46 | 28.21 | 497,992 | -0.56(-1.96%) |
Jul 08, 2022 | 29.40 | 29.66 | 27.96 | 28.77 | 364,998 | -0.02(-0.07%) |
Jul 07, 2022 | 28.05 | 29.22 | 28.05 | 28.79 | 352,736 | +2.03(+7.57%) |
Jul 06, 2022 | 27.13 | 28.14 | 25.23 | 26.77 | 700,809 | -1.01(-3.63%) |
Jul 05, 2022 | 28.93 | 29.06 | 26.55 | 27.78 | 590,877 | -2.34(-7.78%) |
Jul 01, 2022 | 29.96 | 30.38 | 28.18 | 30.12 | 413,390 | +0.78(+2.66%) |
Jun 30, 2022 | 29.23 | 30.72 | 28.75 | 29.34 | 346,661 | -1.27(-4.16%) |
Jun 29, 2022 | 33.76 | 33.97 | 30.42 | 30.61 | 288,471 | -2.18(-6.66%) |
Jun 28, 2022 | 32.80 | 33.81 | 31.87 | 32.80 | 445,114 | +1.66(+5.33%) |
Jun 27, 2022 | 30.11 | 31.57 | 30.09 | 31.14 | 367,438 | +1.72(+5.84%) |
Jun 24, 2022 | 29.54 | 30.56 | 28.79 | 29.42 | 209,639 | +0.89(+3.12%) |
Jun 23, 2022 | 31.19 | 31.43 | 27.66 | 28.53 | 431,638 | -2.30(-7.47%) |
Jun 22, 2022 | 30.48 | 31.97 | 30.05 | 30.83 | 358,474 | -2.81(-8.34%) |
Jun 21, 2022 | 31.99 | 34.02 | 31.99 | 33.63 | 515,746 | +3.15(+10.34%) |
Jun 17, 2022 | 33.48 | 34.04 | 29.66 | 30.48 | 1,004,517 | -3.59(-10.52%) |
Jun 16, 2022 | 36.37 | 36.67 | 33.49 | 34.07 | 489,613 | -4.29(-11.19%) |
Jun 15, 2022 | 39.71 | 40.18 | 36.99 | 38.36 | 187,829 | -1.57(-3.92%) |
Jun 14, 2022 | 41.38 | 42.46 | 38.93 | 39.93 | 183,672 | +0.05(+0.12%) |
Jun 13, 2022 | 41.72 | 41.93 | 38.22 | 39.88 | 497,293 | -4.71(-10.56%) |
Jun 10, 2022 | 45.44 | 46.39 | 43.55 | 44.59 | 297,376 | -1.50(-3.25%) |
Jun 09, 2022 | 47.79 | 48.04 | 46.04 | 46.08 | 258,088 | -2.28(-4.70%) |
Jun 08, 2022 | 48.68 | 49.41 | 47.89 | 48.36 | 312,784 | +0.03(+0.06%) |
Jun 07, 2022 | 45.41 | 48.36 | 45.41 | 48.33 | 250,384 | +2.87(+6.30%) |
Jun 06, 2022 | 46.04 | 46.09 | 44.97 | 45.46 | 178,567 | -0.07(-0.15%) |
Jun 03, 2022 | 44.64 | 45.81 | 44.62 | 45.53 | 121,274 | +1.12(+2.53%) |
Jun 02, 2022 | 43.96 | 44.97 | 43.56 | 44.41 | 153,612 | -0.23(-0.51%) |