Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.43 | 47.69 | 45.73 | 46.73 | 309,842 | -1.03(-2.16%) |
Aug 30, 2022 | 52.48 | 53.18 | 46.64 | 47.76 | 564,749 | -5.64(-10.56%) |
Aug 29, 2022 | 54.59 | 56.37 | 52.67 | 53.40 | 558,595 | -2.52(-4.51%) |
Aug 26, 2022 | 55.88 | 56.66 | 54.00 | 55.92 | 414,656 | +0.34(+0.61%) |
Aug 25, 2022 | 54.52 | 56.66 | 53.61 | 55.58 | 744,357 | +2.11(+3.95%) |
Aug 24, 2022 | 50.84 | 53.88 | 49.67 | 53.47 | 786,374 | +3.50(+7.00%) |
Aug 23, 2022 | 45.23 | 50.12 | 45.23 | 49.97 | 888,599 | +5.42(+12.17%) |
Aug 22, 2022 | 42.50 | 45.42 | 42.18 | 44.55 | 313,794 | +1.36(+3.15%) |
Aug 19, 2022 | 44.28 | 44.75 | 42.97 | 43.19 | 278,536 | -1.78(-3.96%) |
Aug 18, 2022 | 44.49 | 45.40 | 43.93 | 44.97 | 235,004 | +0.89(+2.02%) |
Aug 17, 2022 | 44.25 | 45.39 | 43.40 | 44.08 | 169,929 | -0.70(-1.56%) |
Aug 16, 2022 | 43.62 | 45.53 | 43.62 | 44.78 | 255,526 | +1.36(+3.13%) |
Aug 15, 2022 | 44.03 | 44.12 | 42.89 | 43.42 | 222,888 | -2.08(-4.57%) |
Aug 12, 2022 | 44.40 | 46.18 | 44.00 | 45.50 | 298,468 | +1.11(+2.50%) |
Aug 11, 2022 | 44.05 | 45.61 | 44.05 | 44.39 | 231,665 | +1.07(+2.47%) |
Aug 10, 2022 | 43.13 | 44.17 | 42.29 | 43.32 | 232,398 | +0.81(+1.91%) |
Aug 09, 2022 | 42.64 | 44.10 | 42.36 | 42.51 | 247,280 | +0.45(+1.07%) |
Aug 08, 2022 | 42.10 | 44.41 | 41.71 | 42.06 | 313,215 | -0.71(-1.66%) |
Aug 05, 2022 | 42.47 | 45.27 | 41.65 | 42.77 | 356,541 | -1.27(-2.88%) |
Aug 04, 2022 | 43.85 | 45.35 | 42.03 | 44.04 | 354,655 | +0.21(+0.48%) |
Aug 03, 2022 | 44.02 | 45.11 | 42.88 | 43.83 | 269,078 | +0.50(+1.15%) |
Aug 02, 2022 | 43.39 | 44.34 | 40.37 | 43.33 | 433,370 | -0.63(-1.43%) |
Aug 01, 2022 | 44.78 | 44.78 | 43.22 | 43.96 | 221,857 | -1.64(-3.60%) |
Jul 29, 2022 | 45.29 | 45.69 | 44.00 | 45.60 | 220,602 | +1.39(+3.14%) |
Jul 28, 2022 | 44.57 | 45.48 | 43.04 | 44.21 | 239,007 | +0.21(+0.48%) |
Jul 27, 2022 | 42.19 | 44.23 | 41.12 | 44.00 | 217,378 | +1.78(+4.22%) |
Jul 26, 2022 | 43.38 | 44.02 | 41.05 | 42.22 | 324,378 | -0.80(-1.86%) |
Jul 25, 2022 | 41.36 | 43.21 | 40.88 | 43.02 | 268,764 | +2.70(+6.70%) |
Jul 22, 2022 | 41.99 | 42.98 | 39.84 | 40.32 | 222,569 | -1.67(-3.98%) |
Jul 21, 2022 | 41.78 | 42.07 | 39.53 | 41.99 | 338,563 | +0.38(+0.91%) |
Jul 20, 2022 | 40.95 | 41.83 | 40.23 | 41.61 | 230,184 | +0.12(+0.29%) |
Jul 19, 2022 | 39.30 | 41.91 | 39.30 | 41.49 | 332,485 | +2.25(+5.73%) |
Jul 18, 2022 | 39.50 | 40.68 | 38.72 | 39.24 | 318,295 | +1.20(+3.15%) |
Jul 15, 2022 | 38.42 | 38.69 | 36.55 | 38.04 | 429,593 | +1.21(+3.29%) |
Jul 14, 2022 | 36.79 | 37.19 | 35.40 | 36.83 | 346,117 | -1.42(-3.71%) |
Jul 13, 2022 | 37.05 | 39.27 | 36.77 | 38.25 | 703,124 | +0.18(+0.47%) |
Jul 12, 2022 | 38.99 | 39.88 | 37.80 | 38.07 | 334,802 | -2.10(-5.23%) |
Jul 11, 2022 | 40.19 | 40.66 | 38.92 | 40.17 | 299,886 | -0.03(-0.07%) |
Jul 08, 2022 | 41.34 | 41.79 | 39.15 | 40.20 | 363,965 | -0.54(-1.33%) |
Jul 07, 2022 | 42.59 | 43.39 | 40.62 | 40.74 | 714,697 | -0.03(-0.07%) |
Jul 06, 2022 | 41.26 | 42.35 | 39.35 | 40.77 | 532,793 | -0.90(-2.16%) |
Jul 05, 2022 | 42.88 | 43.00 | 41.05 | 41.67 | 705,337 | -3.04(-6.80%) |
Jul 01, 2022 | 44.79 | 45.84 | 42.88 | 44.71 | 298,331 | -0.58(-1.28%) |
Jun 30, 2022 | 45.75 | 46.40 | 43.44 | 45.29 | 519,144 | -1.27(-2.73%) |
Jun 29, 2022 | 49.17 | 49.36 | 46.11 | 46.56 | 386,057 | -2.13(-4.37%) |
Jun 28, 2022 | 51.00 | 51.41 | 48.11 | 48.69 | 304,240 | -0.58(-1.18%) |
Jun 27, 2022 | 47.97 | 50.16 | 47.02 | 49.27 | 392,066 | +1.66(+3.49%) |
Jun 24, 2022 | 45.10 | 49.37 | 45.09 | 47.61 | 594,016 | +2.90(+6.49%) |
Jun 23, 2022 | 52.79 | 52.79 | 43.52 | 44.71 | 1,086,326 | -8.08(-15.31%) |
Jun 22, 2022 | 51.78 | 54.05 | 51.06 | 52.79 | 329,873 | -1.73(-3.17%) |
Jun 21, 2022 | 54.34 | 55.82 | 53.17 | 54.52 | 528,587 | +1.70(+3.22%) |
Jun 17, 2022 | 55.00 | 55.27 | 52.02 | 52.82 | 436,832 | -1.50(-2.76%) |
Jun 16, 2022 | 55.06 | 57.12 | 53.29 | 54.32 | 336,455 | -3.76(-6.47%) |
Jun 15, 2022 | 58.11 | 59.00 | 55.66 | 58.08 | 389,073 | +0.84(+1.47%) |
Jun 14, 2022 | 55.50 | 58.37 | 54.30 | 57.24 | 469,620 | +2.95(+5.43%) |
Jun 13, 2022 | 55.18 | 56.86 | 53.31 | 54.29 | 629,046 | -2.96(-5.17%) |
Jun 10, 2022 | 57.30 | 60.10 | 55.50 | 57.25 | 473,649 | -1.12(-1.92%) |
Jun 09, 2022 | 59.80 | 60.80 | 57.30 | 58.37 | 452,029 | -2.20(-3.63%) |
Jun 08, 2022 | 62.08 | 64.09 | 59.51 | 60.57 | 375,853 | -2.78(-4.39%) |
Jun 07, 2022 | 62.00 | 64.34 | 61.00 | 63.35 | 344,007 | +0.73(+1.17%) |
Jun 06, 2022 | 65.24 | 65.95 | 62.19 | 62.62 | 344,265 | -1.37(-2.14%) |
Jun 03, 2022 | 64.05 | 65.10 | 61.84 | 63.99 | 298,756 | -1.19(-1.83%) |
Jun 02, 2022 | 61.48 | 66.91 | 61.34 | 65.18 | 462,675 | +3.76(+6.12%) |