Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.69 | 58.69 | 55.77 | 56.77 | 763,269 | +3.97(+7.52%) |
Aug 30, 2022 | 56.15 | 56.51 | 51.68 | 52.80 | 633,574 | -3.35(-5.96%) |
Aug 29, 2022 | 58.57 | 60.81 | 56.09 | 56.15 | 711,963 | -2.12(-3.63%) |
Aug 26, 2022 | 65.02 | 65.33 | 57.89 | 58.27 | 1,776,985 | -1.19(-2.01%) |
Aug 25, 2022 | 56.35 | 59.93 | 54.99 | 59.46 | 978,392 | +7.62(+14.69%) |
Aug 24, 2022 | 47.93 | 53.57 | 47.69 | 51.84 | 427,802 | +1.22(+2.42%) |
Aug 23, 2022 | 49.49 | 50.94 | 47.38 | 50.62 | 354,940 | +1.52(+3.10%) |
Aug 22, 2022 | 47.82 | 49.86 | 47.82 | 49.10 | 570,772 | +1.25(+2.62%) |
Aug 19, 2022 | 48.24 | 49.00 | 47.31 | 47.85 | 251,092 | -0.66(-1.36%) |
Aug 18, 2022 | 49.30 | 49.33 | 47.30 | 48.51 | 364,512 | -1.22(-2.46%) |
Aug 17, 2022 | 50.49 | 51.07 | 49.35 | 49.73 | 207,119 | -1.44(-2.81%) |
Aug 16, 2022 | 51.19 | 51.91 | 50.79 | 51.16 | 250,668 | -2.25(-4.21%) |
Aug 15, 2022 | 51.47 | 53.81 | 51.42 | 53.42 | 344,998 | +0.71(+1.34%) |
Aug 12, 2022 | 49.89 | 52.76 | 49.89 | 52.71 | 375,722 | -0.21(-0.40%) |
Aug 11, 2022 | 51.80 | 56.25 | 51.59 | 52.92 | 518,680 | +2.51(+4.99%) |
Aug 10, 2022 | 49.29 | 50.44 | 47.52 | 50.41 | 472,171 | +0.92(+1.86%) |
Aug 09, 2022 | 50.46 | 51.34 | 49.08 | 49.49 | 199,826 | -1.17(-2.32%) |
Aug 08, 2022 | 52.01 | 53.00 | 50.47 | 50.66 | 310,486 | -1.77(-3.37%) |
Aug 05, 2022 | 52.32 | 52.81 | 51.35 | 52.43 | 349,776 | -2.66(-4.83%) |
Aug 04, 2022 | 56.28 | 57.92 | 54.14 | 55.09 | 413,461 | +2.00(+3.77%) |
Aug 03, 2022 | 50.73 | 53.37 | 49.05 | 53.09 | 387,785 | +2.03(+3.97%) |
Aug 02, 2022 | 47.29 | 52.78 | 46.97 | 51.06 | 749,165 | +1.65(+3.34%) |
Aug 01, 2022 | 49.65 | 50.46 | 47.35 | 49.41 | 630,216 | -2.72(-5.21%) |
Jul 29, 2022 | 52.40 | 53.16 | 50.34 | 52.13 | 718,792 | -6.00(-10.32%) |
Jul 28, 2022 | 59.20 | 59.65 | 54.28 | 58.12 | 431,578 | -2.07(-3.43%) |
Jul 27, 2022 | 59.19 | 60.47 | 56.68 | 60.19 | 245,892 | +2.38(+4.11%) |
Jul 26, 2022 | 60.39 | 61.02 | 57.49 | 57.81 | 231,815 | -1.82(-3.06%) |
Jul 25, 2022 | 58.52 | 59.93 | 57.27 | 59.64 | 233,641 | +1.45(+2.48%) |
Jul 22, 2022 | 61.12 | 61.30 | 57.52 | 58.19 | 385,104 | -4.18(-6.71%) |
Jul 21, 2022 | 60.57 | 63.24 | 60.57 | 62.37 | 361,540 | +2.13(+3.54%) |
Jul 20, 2022 | 60.63 | 62.28 | 58.63 | 60.24 | 1,620,850 | -0.84(-1.38%) |
Jul 19, 2022 | 60.06 | 61.36 | 58.47 | 61.08 | 691,281 | +2.46(+4.20%) |
Jul 18, 2022 | 58.70 | 61.37 | 58.32 | 58.62 | 1,562,069 | +3.24(+5.85%) |
Jul 15, 2022 | 54.92 | 55.47 | 51.82 | 55.38 | 750,896 | -1.23(-2.18%) |
Jul 14, 2022 | 58.86 | 59.19 | 55.20 | 56.61 | 550,868 | -3.34(-5.57%) |
Jul 13, 2022 | 56.86 | 61.42 | 56.29 | 59.95 | 426,853 | +1.02(+1.73%) |
Jul 12, 2022 | 58.94 | 60.30 | 57.30 | 58.93 | 338,721 | +0.22(+0.38%) |
Jul 11, 2022 | 62.23 | 62.23 | 58.22 | 58.70 | 921,947 | -8.98(-13.26%) |
Jul 08, 2022 | 68.49 | 69.88 | 66.23 | 67.68 | 792,514 | -3.25(-4.58%) |
Jul 07, 2022 | 69.86 | 72.02 | 68.60 | 70.93 | 1,033,236 | +3.52(+5.23%) |
Jul 06, 2022 | 70.75 | 71.04 | 65.14 | 67.41 | 1,044,358 | -5.40(-7.42%) |
Jul 05, 2022 | 69.34 | 72.81 | 67.62 | 72.81 | 827,933 | +0.43(+0.59%) |
Jul 01, 2022 | 70.19 | 73.41 | 68.93 | 72.39 | 935,273 | +1.89(+2.68%) |
Jun 30, 2022 | 68.65 | 70.88 | 65.93 | 70.49 | 777,323 | -1.16(-1.62%) |
Jun 29, 2022 | 72.39 | 72.86 | 69.77 | 71.66 | 640,378 | -1.64(-2.24%) |
Jun 28, 2022 | 75.93 | 77.25 | 72.53 | 73.30 | 902,046 | -0.64(-0.87%) |
Jun 27, 2022 | 77.40 | 77.71 | 73.32 | 73.94 | 692,890 | +0.50(+0.69%) |
Jun 24, 2022 | 72.32 | 73.80 | 70.93 | 73.43 | 1,005,745 | +5.07(+7.42%) |
Jun 23, 2022 | 67.87 | 70.90 | 65.55 | 68.36 | 1,462,851 | +3.00(+4.59%) |
Jun 22, 2022 | 65.02 | 67.79 | 64.11 | 65.36 | 1,256,508 | -4.06(-5.84%) |
Jun 21, 2022 | 68.39 | 70.74 | 67.31 | 69.42 | 868,544 | +5.02(+7.79%) |
Jun 17, 2022 | 67.60 | 68.94 | 62.14 | 64.40 | 989,889 | +3.56(+5.85%) |
Jun 16, 2022 | 61.26 | 63.12 | 59.09 | 60.84 | 1,283,826 | -6.85(-10.12%) |
Jun 15, 2022 | 67.63 | 68.85 | 64.37 | 67.69 | 825,559 | +2.28(+3.49%) |
Jun 14, 2022 | 61.32 | 66.27 | 60.99 | 65.41 | 1,716,392 | +7.48(+12.91%) |
Jun 13, 2022 | 60.72 | 62.28 | 55.77 | 57.93 | 1,554,667 | -9.50(-14.09%) |
Jun 10, 2022 | 69.85 | 72.19 | 65.87 | 67.43 | 1,556,818 | +0.24(+0.36%) |
Jun 09, 2022 | 71.33 | 72.44 | 66.95 | 67.19 | 1,611,811 | -10.19(-13.17%) |
Jun 08, 2022 | 73.96 | 78.51 | 72.60 | 77.37 | 2,136,358 | +8.06(+11.63%) |
Jun 07, 2022 | 64.30 | 69.58 | 63.75 | 69.31 | 1,620,001 | +5.33(+8.33%) |
Jun 06, 2022 | 67.11 | 68.41 | 62.98 | 63.98 | 1,949,821 | +5.33(+9.08%) |
Jun 03, 2022 | 59.49 | 60.68 | 57.53 | 58.66 | 2,302,984 | -3.22(-5.21%) |
Jun 02, 2022 | 56.59 | 62.28 | 56.57 | 61.88 | 2,972,019 | +6.16(+11.06%) |