Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.43 | 59.00 | 58.12 | 58.72 | 25,628 | +0.25(+0.43%) |
Aug 30, 2022 | 59.45 | 59.45 | 58.30 | 58.47 | 35,489 | -0.74(-1.25%) |
Aug 29, 2022 | 59.20 | 59.47 | 58.40 | 59.21 | 34,300 | -0.45(-0.75%) |
Aug 26, 2022 | 61.18 | 61.18 | 59.42 | 59.66 | 24,678 | -1.27(-2.08%) |
Aug 25, 2022 | 61.23 | 61.56 | 60.50 | 60.93 | 18,633 | -0.04(-0.07%) |
Aug 24, 2022 | 61.21 | 61.73 | 60.31 | 60.97 | 57,763 | +0.52(+0.86%) |
Aug 23, 2022 | 60.89 | 61.32 | 60.29 | 60.45 | 9,246 | -0.45(-0.74%) |
Aug 22, 2022 | 60.33 | 60.95 | 59.96 | 60.90 | 27,517 | +0.07(+0.12%) |
Aug 19, 2022 | 62.46 | 62.46 | 60.40 | 60.83 | 18,353 | -0.95(-1.54%) |
Aug 18, 2022 | 61.99 | 62.00 | 61.42 | 61.78 | 26,228 | -0.12(-0.19%) |
Aug 17, 2022 | 61.53 | 61.92 | 61.33 | 61.90 | 19,035 | +0.00(+0.00%) |
Aug 16, 2022 | 62.28 | 62.52 | 61.70 | 61.90 | 16,021 | -0.37(-0.59%) |
Aug 15, 2022 | 61.50 | 62.35 | 61.26 | 62.27 | 13,459 | +0.23(+0.37%) |
Aug 12, 2022 | 60.21 | 62.19 | 60.07 | 62.04 | 30,592 | +1.97(+3.28%) |
Aug 11, 2022 | 61.80 | 61.85 | 60.00 | 60.07 | 49,795 | -1.59(-2.58%) |
Aug 10, 2022 | 61.60 | 63.96 | 61.60 | 61.66 | 62,597 | +0.96(+1.58%) |
Aug 09, 2022 | 58.50 | 61.24 | 58.03 | 60.70 | 93,039 | +2.33(+3.99%) |
Aug 08, 2022 | 59.75 | 59.75 | 58.25 | 58.37 | 18,996 | -0.94(-1.58%) |
Aug 05, 2022 | 57.50 | 59.31 | 57.50 | 59.31 | 42,277 | +1.18(+2.03%) |
Aug 04, 2022 | 58.66 | 59.49 | 57.83 | 58.13 | 41,843 | -0.51(-0.87%) |
Aug 03, 2022 | 58.25 | 58.84 | 57.89 | 58.64 | 41,993 | +0.70(+1.21%) |
Aug 02, 2022 | 56.91 | 58.17 | 56.00 | 57.94 | 40,675 | +0.19(+0.33%) |
Jul 29, 2022 | 57.75 | 0 | -0.10(-0.17%) | |||
Jul 28, 2022 | 57.11 | 57.95 | 56.99 | 57.85 | 22,874 | +0.82(+1.44%) |
Jul 27, 2022 | 56.20 | 57.17 | 55.85 | 57.03 | 29,051 | +0.91(+1.62%) |
Jul 26, 2022 | 55.88 | 56.29 | 55.60 | 56.12 | 18,057 | +0.11(+0.20%) |
Jul 25, 2022 | 55.99 | 56.01 | 55.25 | 56.01 | 14,469 | +0.10(+0.18%) |
Jul 22, 2022 | 57.29 | 57.50 | 55.66 | 55.91 | 22,113 | -1.24(-2.17%) |
Jul 21, 2022 | 57.00 | 57.60 | 56.80 | 57.15 | 34,798 | +0.03(+0.05%) |
Jul 20, 2022 | 56.20 | 57.20 | 55.98 | 57.12 | 43,649 | +0.92(+1.64%) |
Jul 19, 2022 | 55.61 | 57.40 | 55.61 | 56.20 | 60,857 | +0.72(+1.30%) |
Jul 18, 2022 | 54.13 | 55.49 | 54.13 | 55.48 | 46,432 | +1.48(+2.74%) |
Jul 15, 2022 | 55.15 | 55.15 | 53.55 | 54.00 | 30,207 | -0.60(-1.10%) |
Jul 14, 2022 | 53.58 | 54.63 | 53.05 | 54.60 | 35,981 | +0.55(+1.02%) |
Jul 13, 2022 | 53.84 | 54.18 | 53.02 | 54.05 | 36,852 | -0.22(-0.41%) |
Jul 12, 2022 | 54.74 | 54.90 | 53.62 | 54.27 | 58,393 | -0.24(-0.44%) |
Jul 11, 2022 | 52.54 | 54.93 | 51.68 | 54.51 | 59,818 | +1.36(+2.56%) |
Jul 08, 2022 | 56.05 | 57.06 | 52.97 | 53.15 | 64,140 | -2.04(-3.70%) |
Jul 07, 2022 | 52.67 | 55.84 | 52.67 | 55.19 | 46,836 | +2.91(+5.57%) |
Jul 06, 2022 | 52.20 | 52.62 | 51.38 | 52.28 | 33,740 | +0.09(+0.17%) |
Jul 05, 2022 | 53.49 | 53.49 | 52.14 | 52.19 | 33,490 | -1.25(-2.34%) |
Jul 04, 2022 | 52.00 | 54.01 | 52.00 | 53.44 | 20,344 | +2.19(+4.27%) |
Jun 30, 2022 | 51.25 | 0 | -0.45(-0.87%) | |||
Jun 29, 2022 | 52.79 | 52.79 | 51.17 | 51.70 | 33,252 | -1.21(-2.29%) |
Jun 28, 2022 | 53.16 | 54.50 | 52.80 | 52.91 | 38,525 | +0.09(+0.17%) |
Jun 27, 2022 | 52.87 | 53.09 | 51.72 | 52.82 | 35,260 | +0.05(+0.09%) |
Jun 24, 2022 | 49.99 | 52.98 | 49.97 | 52.77 | 37,370 | +3.39(+6.87%) |
Jun 23, 2022 | 49.19 | 49.97 | 48.97 | 49.38 | 19,158 | +0.43(+0.88%) |
Jun 22, 2022 | 48.54 | 49.40 | 48.48 | 48.95 | 27,145 | -0.18(-0.37%) |
Jun 21, 2022 | 48.37 | 49.31 | 48.10 | 49.13 | 21,318 | +0.66(+1.36%) |
Jun 20, 2022 | 47.89 | 48.58 | 47.50 | 48.47 | 7,026 | +1.29(+2.73%) |
Jun 17, 2022 | 45.88 | 47.92 | 45.88 | 47.18 | 27,569 | +1.31(+2.86%) |
Jun 16, 2022 | 47.99 | 47.99 | 45.20 | 45.87 | 57,342 | -2.80(-5.75%) |
Jun 15, 2022 | 48.72 | 48.91 | 48.02 | 48.67 | 25,076 | +0.07(+0.14%) |
Jun 14, 2022 | 49.10 | 49.29 | 48.30 | 48.60 | 35,695 | -0.46(-0.94%) |
Jun 13, 2022 | 49.36 | 49.68 | 48.80 | 49.06 | 39,310 | -1.64(-3.23%) |
Jun 10, 2022 | 52.41 | 52.41 | 50.39 | 50.70 | 19,764 | -1.94(-3.69%) |
Jun 09, 2022 | 53.25 | 53.53 | 52.52 | 52.64 | 20,135 | -1.09(-2.03%) |
Jun 08, 2022 | 53.42 | 53.91 | 53.26 | 53.73 | 11,954 | +0.03(+0.06%) |
Jun 07, 2022 | 53.10 | 53.70 | 52.99 | 53.70 | 12,799 | +0.47(+0.88%) |
Jun 06, 2022 | 54.10 | 54.10 | 53.19 | 53.23 | 16,999 | -0.34(-0.63%) |
Jun 03, 2022 | 53.47 | 53.70 | 53.28 | 53.57 | 13,836 | -0.22(-0.41%) |
Jun 02, 2022 | 52.68 | 54.06 | 52.68 | 53.79 | 22,369 | +1.31(+2.50%) |