Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.19 | 47.94 | 47.06 | 47.57 | 58,219 | +0.45(+0.96%) |
Aug 30, 2022 | 47.77 | 48.09 | 46.67 | 47.12 | 68,229 | -0.42(-0.88%) |
Aug 29, 2022 | 47.85 | 48.23 | 46.51 | 47.54 | 56,818 | -0.78(-1.61%) |
Aug 26, 2022 | 50.08 | 50.08 | 48.30 | 48.32 | 48,680 | -1.88(-3.75%) |
Aug 25, 2022 | 50.58 | 50.59 | 49.78 | 50.20 | 34,648 | -0.17(-0.34%) |
Aug 24, 2022 | 50.86 | 50.95 | 50.07 | 50.37 | 36,928 | -0.37(-0.73%) |
Aug 23, 2022 | 51.72 | 51.80 | 50.67 | 50.74 | 74,266 | -0.95(-1.84%) |
Aug 22, 2022 | 52.57 | 52.57 | 51.33 | 51.69 | 42,108 | -1.32(-2.49%) |
Aug 19, 2022 | 52.91 | 53.26 | 52.57 | 53.01 | 39,703 | -0.41(-0.77%) |
Aug 18, 2022 | 52.64 | 54.03 | 52.40 | 53.42 | 50,278 | +0.64(+1.21%) |
Aug 17, 2022 | 52.81 | 53.13 | 52.21 | 52.78 | 34,579 | -0.36(-0.68%) |
Aug 16, 2022 | 53.65 | 53.87 | 52.85 | 53.14 | 44,706 | -0.69(-1.28%) |
Aug 15, 2022 | 53.11 | 54.10 | 53.11 | 53.83 | 41,935 | +0.23(+0.43%) |
Aug 12, 2022 | 53.01 | 53.76 | 53.00 | 53.60 | 47,118 | +0.70(+1.32%) |
Aug 11, 2022 | 53.15 | 53.25 | 52.36 | 52.90 | 36,775 | +0.29(+0.55%) |
Aug 10, 2022 | 51.99 | 52.85 | 51.78 | 52.61 | 30,442 | +0.74(+1.43%) |
Aug 09, 2022 | 52.79 | 52.79 | 51.54 | 51.87 | 43,093 | -1.01(-1.91%) |
Aug 08, 2022 | 52.25 | 53.32 | 50.81 | 52.88 | 120,158 | +0.54(+1.03%) |
Aug 05, 2022 | 51.63 | 52.67 | 51.63 | 52.34 | 47,305 | -0.11(-0.21%) |
Aug 04, 2022 | 52.22 | 52.49 | 51.83 | 52.45 | 46,587 | +0.10(+0.19%) |
Aug 03, 2022 | 52.20 | 52.48 | 51.34 | 52.35 | 57,107 | +0.76(+1.47%) |
Aug 02, 2022 | 51.78 | 52.35 | 50.85 | 51.59 | 81,120 | -0.56(-1.07%) |
Aug 01, 2022 | 52.25 | 52.77 | 51.43 | 52.15 | 61,098 | -0.18(-0.34%) |
Jul 29, 2022 | 52.06 | 52.98 | 52.06 | 52.33 | 62,757 | +0.03(+0.06%) |
Jul 28, 2022 | 51.68 | 52.29 | 51.00 | 52.30 | 96,971 | +0.79(+1.53%) |
Jul 27, 2022 | 50.64 | 51.65 | 50.64 | 51.51 | 83,789 | +0.98(+1.94%) |
Jul 26, 2022 | 50.87 | 51.38 | 50.01 | 50.53 | 63,377 | -0.22(-0.43%) |
Jul 25, 2022 | 50.94 | 51.31 | 50.38 | 50.75 | 48,281 | +0.30(+0.59%) |
Jul 22, 2022 | 51.25 | 51.41 | 50.23 | 50.45 | 48,755 | -0.66(-1.29%) |
Jul 21, 2022 | 51.51 | 51.51 | 50.42 | 51.11 | 91,099 | -0.22(-0.43%) |
Jul 20, 2022 | 50.67 | 51.56 | 50.40 | 51.33 | 65,228 | +0.85(+1.68%) |
Jul 19, 2022 | 49.67 | 50.92 | 49.21 | 50.48 | 76,593 | +1.27(+2.58%) |
Jul 18, 2022 | 49.46 | 50.50 | 49.14 | 49.21 | 65,660 | -0.13(-0.26%) |
Jul 15, 2022 | 49.86 | 49.92 | 48.40 | 49.34 | 124,940 | +0.50(+1.02%) |
Jul 14, 2022 | 47.70 | 49.32 | 47.38 | 48.84 | 83,697 | +0.73(+1.52%) |
Jul 13, 2022 | 47.84 | 48.43 | 47.23 | 48.11 | 112,041 | +0.15(+0.31%) |
Jul 12, 2022 | 49.06 | 49.60 | 47.91 | 47.96 | 118,504 | -1.10(-2.24%) |
Jul 11, 2022 | 49.30 | 49.46 | 47.98 | 49.06 | 127,864 | -0.31(-0.63%) |
Jul 08, 2022 | 49.00 | 49.60 | 48.55 | 49.37 | 139,490 | +0.17(+0.35%) |
Jul 07, 2022 | 47.00 | 49.30 | 47.00 | 49.20 | 198,755 | +1.36(+2.84%) |
Jul 06, 2022 | 47.74 | 48.35 | 46.17 | 47.84 | 125,837 | +0.35(+0.74%) |
Jul 05, 2022 | 46.81 | 47.59 | 45.80 | 47.49 | 139,350 | +0.36(+0.76%) |
Jul 01, 2022 | 46.04 | 47.50 | 46.00 | 47.13 | 180,323 | +0.95(+2.06%) |
Jun 30, 2022 | 40.87 | 46.18 | 40.72 | 46.18 | 470,330 | +8.15(+21.43%) |
Jun 29, 2022 | 39.10 | 39.10 | 37.62 | 38.03 | 148,130 | -0.78(-2.01%) |
Jun 28, 2022 | 40.97 | 41.00 | 38.47 | 38.81 | 171,970 | -1.84(-4.53%) |
Jun 27, 2022 | 40.61 | 41.55 | 39.70 | 40.65 | 94,439 | +0.14(+0.35%) |
Jun 24, 2022 | 38.85 | 40.66 | 38.80 | 40.51 | 196,118 | +1.66(+4.27%) |
Jun 23, 2022 | 37.42 | 38.91 | 37.37 | 38.85 | 93,346 | +1.44(+3.85%) |
Jun 22, 2022 | 36.63 | 37.70 | 36.60 | 37.41 | 59,760 | +0.50(+1.35%) |
Jun 21, 2022 | 37.04 | 37.94 | 36.78 | 36.91 | 78,573 | +0.16(+0.44%) |
Jun 17, 2022 | 37.06 | 37.91 | 36.49 | 36.75 | 112,411 | +0.07(+0.19%) |
Jun 16, 2022 | 36.10 | 36.85 | 35.41 | 36.68 | 85,235 | -0.07(-0.19%) |
Jun 15, 2022 | 36.03 | 37.61 | 36.03 | 36.75 | 75,458 | +1.03(+2.88%) |
Jun 14, 2022 | 34.78 | 35.85 | 34.77 | 35.72 | 59,074 | +0.94(+2.70%) |
Jun 13, 2022 | 36.71 | 37.02 | 34.00 | 34.78 | 181,800 | -2.85(-7.57%) |
Jun 10, 2022 | 37.60 | 37.88 | 37.50 | 37.63 | 169,223 | -0.32(-0.84%) |
Jun 09, 2022 | 37.65 | 38.45 | 37.60 | 37.95 | 50,168 | -0.09(-0.24%) |
Jun 08, 2022 | 38.43 | 38.65 | 37.81 | 38.04 | 37,151 | -0.63(-1.63%) |
Jun 07, 2022 | 38.53 | 39.30 | 38.53 | 38.67 | 33,836 | -0.41(-1.05%) |
Jun 06, 2022 | 39.75 | 39.79 | 38.88 | 39.08 | 39,272 | -0.18(-0.46%) |
Jun 03, 2022 | 39.33 | 40.02 | 38.88 | 39.26 | 64,347 | -0.22(-0.56%) |
Jun 02, 2022 | 38.05 | 39.61 | 38.05 | 39.48 | 45,584 | +1.54(+4.06%) |