Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.56 | 53.69 | 51.13 | 52.96 | 1,034,732 | +1.93(+3.78%) |
Aug 30, 2022 | 51.14 | 51.83 | 49.59 | 51.03 | 772,388 | -0.14(-0.27%) |
Aug 29, 2022 | 50.35 | 52.02 | 50.33 | 51.17 | 541,527 | +0.15(+0.29%) |
Aug 26, 2022 | 52.31 | 52.87 | 50.37 | 51.02 | 695,972 | -1.23(-2.35%) |
Aug 25, 2022 | 54.07 | 54.60 | 51.76 | 52.25 | 877,964 | -1.01(-1.90%) |
Aug 24, 2022 | 52.03 | 54.68 | 51.93 | 53.26 | 1,347,766 | +1.26(+2.42%) |
Aug 23, 2022 | 48.61 | 53.02 | 48.23 | 52.00 | 1,281,708 | +3.34(+6.86%) |
Aug 22, 2022 | 50.04 | 51.99 | 48.50 | 48.66 | 731,153 | -2.02(-3.99%) |
Aug 19, 2022 | 50.00 | 51.03 | 49.42 | 50.68 | 845,406 | -0.12(-0.24%) |
Aug 18, 2022 | 50.54 | 51.20 | 48.86 | 50.80 | 644,943 | +0.23(+0.45%) |
Aug 17, 2022 | 50.21 | 51.51 | 49.73 | 50.57 | 1,236,337 | -0.24(-0.47%) |
Aug 16, 2022 | 50.85 | 51.54 | 49.64 | 50.81 | 671,168 | -0.02(-0.04%) |
Aug 15, 2022 | 50.28 | 51.05 | 49.33 | 50.83 | 1,470,855 | +0.53(+1.05%) |
Aug 12, 2022 | 50.30 | 51.08 | 49.99 | 50.30 | 850,601 | +0.83(+1.68%) |
Aug 11, 2022 | 52.08 | 52.48 | 48.92 | 49.47 | 1,539,198 | -3.27(-6.20%) |
Aug 10, 2022 | 53.46 | 53.46 | 50.25 | 52.74 | 1,421,581 | +0.24(+0.46%) |
Aug 09, 2022 | 52.57 | 53.87 | 51.11 | 52.50 | 1,769,042 | -1.04(-1.94%) |
Aug 08, 2022 | 52.08 | 54.74 | 50.39 | 53.54 | 2,904,739 | +1.72(+3.32%) |
Aug 05, 2022 | 46.69 | 52.69 | 45.14 | 51.82 | 3,541,480 | +5.10(+10.92%) |
Aug 04, 2022 | 43.61 | 47.54 | 43.32 | 46.72 | 2,001,283 | +3.88(+9.06%) |
Aug 03, 2022 | 42.85 | 44.38 | 41.72 | 42.84 | 1,229,572 | +0.45(+1.06%) |
Aug 02, 2022 | 40.95 | 43.13 | 39.88 | 42.39 | 3,059,528 | +1.28(+3.11%) |
Aug 01, 2022 | 42.05 | 42.45 | 40.85 | 41.11 | 608,220 | -1.22(-2.88%) |
Jul 29, 2022 | 42.19 | 42.90 | 41.35 | 42.33 | 838,160 | -0.14(-0.33%) |
Jul 28, 2022 | 42.43 | 42.83 | 39.66 | 42.47 | 1,016,878 | +0.16(+0.38%) |
Jul 27, 2022 | 39.71 | 42.65 | 38.83 | 42.31 | 1,311,449 | +2.84(+7.20%) |
Jul 26, 2022 | 39.33 | 41.14 | 38.88 | 39.47 | 1,333,261 | +0.40(+1.02%) |
Jul 25, 2022 | 39.03 | 39.78 | 38.35 | 39.07 | 727,008 | +0.33(+0.85%) |
Jul 22, 2022 | 39.62 | 39.66 | 38.37 | 38.74 | 855,463 | -0.76(-1.92%) |
Jul 21, 2022 | 39.11 | 39.57 | 38.29 | 39.50 | 1,005,753 | +0.67(+1.73%) |
Jul 20, 2022 | 40.00 | 40.59 | 38.77 | 38.83 | 1,598,350 | -1.15(-2.88%) |
Jul 19, 2022 | 38.54 | 40.06 | 38.16 | 39.98 | 1,800,519 | +1.44(+3.74%) |
Jul 18, 2022 | 40.46 | 41.25 | 38.34 | 38.54 | 1,383,128 | -1.96(-4.84%) |
Jul 15, 2022 | 43.66 | 43.66 | 40.23 | 40.50 | 1,610,726 | -2.67(-6.18%) |
Jul 14, 2022 | 44.54 | 44.54 | 42.52 | 43.17 | 900,744 | -1.50(-3.36%) |
Jul 13, 2022 | 43.92 | 45.77 | 43.89 | 44.67 | 2,134,693 | +0.07(+0.16%) |
Jul 12, 2022 | 45.07 | 47.98 | 43.37 | 44.60 | 814,595 | -0.74(-1.63%) |
Jul 11, 2022 | 45.87 | 46.44 | 44.92 | 45.34 | 867,531 | -1.16(-2.49%) |
Jul 08, 2022 | 44.80 | 47.06 | 44.80 | 46.50 | 1,145,195 | +1.15(+2.54%) |
Jul 07, 2022 | 44.41 | 47.30 | 44.25 | 45.35 | 2,499,488 | +1.21(+2.74%) |
Jul 06, 2022 | 43.86 | 45.50 | 42.93 | 44.14 | 1,235,738 | +0.24(+0.55%) |
Jul 05, 2022 | 40.44 | 43.90 | 40.18 | 43.90 | 2,444,788 | +2.90(+7.07%) |
Jul 01, 2022 | 42.50 | 42.50 | 38.54 | 41.00 | 7,541,416 | +1.71(+4.35%) |
Jun 30, 2022 | 40.49 | 46.84 | 39.27 | 39.29 | 10,394,458 | -9.45(-19.39%) |
Jun 29, 2022 | 46.70 | 48.81 | 46.70 | 48.74 | 623,393 | +1.44(+3.04%) |
Jun 28, 2022 | 48.90 | 49.41 | 45.80 | 47.30 | 751,128 | -1.62(-3.31%) |
Jun 27, 2022 | 47.51 | 48.94 | 46.15 | 48.92 | 1,173,822 | +1.67(+3.53%) |
Jun 24, 2022 | 47.98 | 48.10 | 45.24 | 47.25 | 1,366,985 | -0.22(-0.46%) |
Jun 23, 2022 | 43.23 | 47.48 | 43.23 | 47.47 | 1,223,734 | +4.50(+10.47%) |
Jun 22, 2022 | 42.19 | 44.54 | 41.69 | 42.97 | 782,222 | -0.09(-0.21%) |
Jun 21, 2022 | 41.18 | 44.65 | 40.79 | 43.06 | 1,774,887 | +2.48(+6.11%) |
Jun 17, 2022 | 39.96 | 39.96 | 38.98 | 40.58 | 1,373,301 | +0.93(+2.35%) |
Jun 16, 2022 | 40.18 | 40.63 | 38.09 | 39.65 | 626,047 | -1.46(-3.55%) |
Jun 15, 2022 | 39.55 | 41.67 | 38.05 | 41.11 | 680,696 | +1.93(+4.93%) |
Jun 14, 2022 | 39.13 | 40.51 | 37.99 | 39.18 | 569,151 | -0.11(-0.28%) |
Jun 13, 2022 | 38.00 | 40.34 | 37.81 | 39.29 | 870,932 | -0.21(-0.53%) |
Jun 10, 2022 | 39.12 | 40.32 | 37.90 | 39.50 | 690,340 | +0.66(+1.70%) |
Jun 09, 2022 | 41.37 | 41.66 | 38.65 | 38.84 | 593,892 | -2.84(-6.81%) |
Jun 08, 2022 | 41.16 | 42.57 | 41.16 | 41.68 | 411,591 | +0.19(+0.46%) |
Jun 07, 2022 | 38.71 | 41.55 | 38.40 | 41.49 | 515,125 | +2.08(+5.28%) |
Jun 06, 2022 | 43.41 | 43.41 | 39.31 | 39.41 | 554,252 | -3.48(-8.11%) |
Jun 03, 2022 | 40.69 | 43.08 | 40.69 | 42.89 | 599,308 | +1.53(+3.70%) |
Jun 02, 2022 | 40.41 | 42.00 | 40.02 | 41.36 | 474,454 | +0.89(+2.20%) |