Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.17 | 46.73 | 44.78 | 45.68 | 173,281 | +1.08(+2.42%) |
Aug 30, 2022 | 44.61 | 44.75 | 42.92 | 44.60 | 172,807 | +0.55(+1.26%) |
Aug 29, 2022 | 45.88 | 46.12 | 43.95 | 44.05 | 123,389 | -2.01(-4.36%) |
Aug 26, 2022 | 49.16 | 49.16 | 45.88 | 46.05 | 145,561 | -2.68(-5.49%) |
Aug 25, 2022 | 49.01 | 49.01 | 48.03 | 48.73 | 57,423 | +0.37(+0.77%) |
Aug 24, 2022 | 48.65 | 48.68 | 47.67 | 48.36 | 52,740 | -0.18(-0.37%) |
Aug 23, 2022 | 49.10 | 49.25 | 47.74 | 48.54 | 87,008 | -0.93(-1.87%) |
Aug 22, 2022 | 50.33 | 50.82 | 49.10 | 49.47 | 88,447 | -1.67(-3.27%) |
Aug 19, 2022 | 53.47 | 53.64 | 50.58 | 51.14 | 100,813 | -2.97(-5.49%) |
Aug 18, 2022 | 55.45 | 56.01 | 53.94 | 54.11 | 81,218 | -2.00(-3.56%) |
Aug 17, 2022 | 55.58 | 57.02 | 54.47 | 56.11 | 86,391 | +0.42(+0.75%) |
Aug 16, 2022 | 56.14 | 56.98 | 55.32 | 55.69 | 78,966 | -0.09(-0.15%) |
Aug 15, 2022 | 55.61 | 57.10 | 55.53 | 55.78 | 94,793 | +0.93(+1.70%) |
Aug 12, 2022 | 55.19 | 56.97 | 54.52 | 54.85 | 78,565 | -0.34(-0.62%) |
Aug 11, 2022 | 55.88 | 57.50 | 55.11 | 55.19 | 93,485 | -0.31(-0.56%) |
Aug 10, 2022 | 57.60 | 57.91 | 55.47 | 55.50 | 170,367 | -1.81(-3.16%) |
Aug 09, 2022 | 64.25 | 65.52 | 53.10 | 57.32 | 700,604 | -10.90(-15.98%) |
Aug 08, 2022 | 68.33 | 69.46 | 67.89 | 68.22 | 81,911 | -0.30(-0.44%) |
Aug 05, 2022 | 66.69 | 68.83 | 66.08 | 68.52 | 104,933 | +1.36(+2.02%) |
Aug 04, 2022 | 65.46 | 67.18 | 65.02 | 67.16 | 176,327 | +1.39(+2.11%) |
Aug 03, 2022 | 65.03 | 65.95 | 64.37 | 65.78 | 29,110 | +0.68(+1.05%) |
Aug 02, 2022 | 64.10 | 65.80 | 63.96 | 65.09 | 31,092 | +0.83(+1.29%) |
Aug 01, 2022 | 64.53 | 64.74 | 63.23 | 64.27 | 49,989 | -0.74(-1.14%) |
Jul 29, 2022 | 62.81 | 65.15 | 62.81 | 65.01 | 37,640 | +1.64(+2.59%) |
Jul 28, 2022 | 65.20 | 65.20 | 62.71 | 63.36 | 58,377 | -1.94(-2.97%) |
Jul 27, 2022 | 64.75 | 65.94 | 64.63 | 65.30 | 51,385 | +0.56(+0.87%) |
Jul 26, 2022 | 64.16 | 64.97 | 63.82 | 64.74 | 45,348 | +0.18(+0.28%) |
Jul 25, 2022 | 63.75 | 64.98 | 62.08 | 64.56 | 151,061 | +0.86(+1.36%) |
Jul 22, 2022 | 62.70 | 63.73 | 62.11 | 63.70 | 37,509 | +1.03(+1.65%) |
Jul 21, 2022 | 63.08 | 63.16 | 61.79 | 62.66 | 44,684 | +0.03(+0.05%) |
Jul 20, 2022 | 63.45 | 63.70 | 62.48 | 62.63 | 63,725 | -0.36(-0.57%) |
Jul 19, 2022 | 63.15 | 64.04 | 62.88 | 62.99 | 40,442 | +0.03(+0.05%) |
Jul 18, 2022 | 64.03 | 64.15 | 62.60 | 62.97 | 43,807 | -0.28(-0.44%) |
Jul 15, 2022 | 63.36 | 63.99 | 62.23 | 63.24 | 35,599 | +0.69(+1.11%) |
Jul 14, 2022 | 63.16 | 63.16 | 61.33 | 62.55 | 55,825 | -1.12(-1.76%) |
Jul 13, 2022 | 64.49 | 65.04 | 62.99 | 63.67 | 62,226 | -1.37(-2.10%) |
Jul 12, 2022 | 64.99 | 65.71 | 63.96 | 65.04 | 97,623 | +0.19(+0.29%) |
Jul 11, 2022 | 65.67 | 65.67 | 64.52 | 64.85 | 65,359 | -1.25(-1.90%) |
Jul 08, 2022 | 65.88 | 66.29 | 65.49 | 66.10 | 39,393 | +0.06(+0.09%) |
Jul 07, 2022 | 65.42 | 66.26 | 64.79 | 66.04 | 53,047 | +0.90(+1.38%) |
Jul 06, 2022 | 65.38 | 66.12 | 64.48 | 65.14 | 53,444 | -0.35(-0.54%) |
Jul 05, 2022 | 64.85 | 65.60 | 62.89 | 65.49 | 71,199 | -0.15(-0.23%) |
Jul 01, 2022 | 64.05 | 65.89 | 63.59 | 65.64 | 66,247 | +1.31(+2.04%) |
Jun 30, 2022 | 62.57 | 65.25 | 62.57 | 64.33 | 46,147 | +1.19(+1.88%) |
Jun 29, 2022 | 63.96 | 63.96 | 62.18 | 63.15 | 45,620 | -0.34(-0.54%) |
Jun 28, 2022 | 63.10 | 64.96 | 63.10 | 63.49 | 61,437 | +0.31(+0.50%) |
Jun 27, 2022 | 62.66 | 63.27 | 61.84 | 63.17 | 70,614 | +0.69(+1.11%) |
Jun 24, 2022 | 61.92 | 63.74 | 61.92 | 62.48 | 316,482 | +0.47(+0.77%) |
Jun 23, 2022 | 60.70 | 62.24 | 60.70 | 62.01 | 77,515 | +1.94(+3.22%) |
Jun 22, 2022 | 58.77 | 60.26 | 58.77 | 60.07 | 59,658 | +0.79(+1.33%) |
Jun 21, 2022 | 59.22 | 59.60 | 58.46 | 59.28 | 69,026 | +0.34(+0.58%) |
Jun 17, 2022 | 59.25 | 60.03 | 58.32 | 58.94 | 116,821 | -0.09(-0.16%) |
Jun 16, 2022 | 57.66 | 59.62 | 56.97 | 59.03 | 78,290 | +0.52(+0.89%) |
Jun 15, 2022 | 60.38 | 61.31 | 58.30 | 58.51 | 96,212 | -1.51(-2.52%) |
Jun 14, 2022 | 60.89 | 60.89 | 59.48 | 60.02 | 146,951 | -0.46(-0.75%) |
Jun 13, 2022 | 60.34 | 61.68 | 60.10 | 60.48 | 63,887 | -0.48(-0.79%) |
Jun 10, 2022 | 60.41 | 61.39 | 60.25 | 60.96 | 93,501 | -0.26(-0.42%) |
Jun 09, 2022 | 62.73 | 62.73 | 61.02 | 61.22 | 43,016 | -1.37(-2.18%) |
Jun 08, 2022 | 63.12 | 63.68 | 61.79 | 62.59 | 47,682 | -0.69(-1.10%) |
Jun 07, 2022 | 63.42 | 63.42 | 62.09 | 63.28 | 91,996 | -0.15(-0.24%) |
Jun 06, 2022 | 64.56 | 65.24 | 63.29 | 63.43 | 97,712 | -0.58(-0.90%) |
Jun 03, 2022 | 63.71 | 64.12 | 62.75 | 64.01 | 98,137 | +0.11(+0.18%) |
Jun 02, 2022 | 65.65 | 66.17 | 63.22 | 63.90 | 63,635 | -1.67(-2.55%) |