Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.14 | 67.86 | 63.78 | 66.72 | 766,945 | +1.18(+1.80%) |
Aug 30, 2022 | 68.32 | 68.32 | 62.62 | 65.54 | 947,432 | -4.07(-5.85%) |
Aug 29, 2022 | 69.95 | 71.29 | 68.21 | 69.62 | 481,264 | -1.61(-2.26%) |
Aug 26, 2022 | 70.52 | 73.59 | 70.52 | 71.22 | 531,780 | +0.71(+1.00%) |
Aug 25, 2022 | 68.93 | 70.71 | 67.39 | 70.52 | 586,951 | +2.56(+3.76%) |
Aug 24, 2022 | 68.30 | 69.13 | 66.83 | 67.96 | 642,184 | -0.34(-0.50%) |
Aug 23, 2022 | 70.74 | 71.93 | 67.89 | 68.31 | 747,132 | -0.84(-1.21%) |
Aug 22, 2022 | 67.65 | 71.53 | 67.65 | 69.14 | 906,333 | +1.97(+2.93%) |
Aug 19, 2022 | 66.53 | 68.44 | 66.00 | 67.17 | 572,618 | -0.46(-0.67%) |
Aug 18, 2022 | 64.08 | 68.85 | 64.08 | 67.63 | 896,460 | +4.33(+6.84%) |
Aug 17, 2022 | 62.28 | 64.28 | 61.65 | 63.29 | 486,089 | +1.17(+1.89%) |
Aug 16, 2022 | 63.97 | 64.29 | 61.55 | 62.12 | 576,655 | -0.28(-0.45%) |
Aug 15, 2022 | 61.57 | 63.40 | 60.03 | 62.40 | 410,946 | -1.13(-1.78%) |
Aug 12, 2022 | 62.80 | 64.02 | 62.42 | 63.54 | 644,355 | +0.16(+0.25%) |
Aug 11, 2022 | 62.30 | 64.53 | 61.48 | 63.38 | 768,249 | +1.96(+3.19%) |
Aug 10, 2022 | 59.09 | 61.66 | 57.52 | 61.42 | 1,868,302 | +2.64(+4.49%) |
Aug 09, 2022 | 57.72 | 59.10 | 56.22 | 58.78 | 1,015,185 | +3.54(+6.40%) |
Aug 08, 2022 | 56.92 | 57.97 | 54.42 | 55.24 | 688,856 | -1.45(-2.55%) |
Aug 05, 2022 | 54.51 | 57.72 | 52.71 | 56.69 | 986,456 | +0.84(+1.51%) |
Aug 04, 2022 | 55.47 | 58.16 | 53.17 | 55.85 | 1,044,872 | +3.11(+5.89%) |
Aug 03, 2022 | 54.67 | 54.99 | 52.48 | 52.74 | 653,829 | -1.89(-3.45%) |
Aug 02, 2022 | 55.15 | 55.89 | 52.80 | 54.63 | 448,514 | -0.53(-0.96%) |
Aug 01, 2022 | 55.71 | 55.74 | 53.72 | 55.16 | 567,834 | -1.02(-1.81%) |
Jul 29, 2022 | 58.10 | 58.10 | 55.09 | 56.18 | 689,882 | -1.45(-2.51%) |
Jul 28, 2022 | 59.46 | 60.51 | 56.17 | 57.63 | 788,884 | -1.38(-2.34%) |
Jul 27, 2022 | 56.99 | 59.38 | 55.50 | 59.01 | 836,105 | +2.46(+4.36%) |
Jul 26, 2022 | 56.43 | 58.11 | 54.63 | 56.55 | 779,016 | +0.94(+1.70%) |
Jul 25, 2022 | 52.54 | 55.67 | 51.67 | 55.60 | 579,252 | +4.12(+8.01%) |
Jul 22, 2022 | 52.25 | 53.14 | 50.45 | 51.48 | 395,701 | -0.08(-0.16%) |
Jul 21, 2022 | 50.64 | 51.88 | 48.25 | 51.56 | 587,931 | -0.64(-1.23%) |
Jul 20, 2022 | 51.47 | 52.61 | 49.62 | 52.20 | 677,513 | +0.52(+1.01%) |
Jul 19, 2022 | 52.55 | 54.16 | 50.81 | 51.68 | 940,367 | -1.28(-2.42%) |
Jul 18, 2022 | 54.05 | 55.41 | 52.28 | 52.96 | 1,128,952 | +0.72(+1.39%) |
Jul 15, 2022 | 52.54 | 52.98 | 50.08 | 52.24 | 793,501 | +1.04(+2.02%) |
Jul 14, 2022 | 49.61 | 51.29 | 47.50 | 51.20 | 841,961 | -0.36(-0.69%) |
Jul 13, 2022 | 46.50 | 53.50 | 45.94 | 51.56 | 1,562,154 | +4.39(+9.30%) |
Jul 12, 2022 | 45.95 | 47.49 | 44.68 | 47.17 | 653,715 | +0.06(+0.14%) |
Jul 11, 2022 | 45.35 | 47.34 | 45.09 | 47.11 | 618,586 | +1.23(+2.68%) |
Jul 08, 2022 | 44.70 | 46.86 | 43.19 | 45.88 | 807,024 | +1.39(+3.13%) |
Jul 07, 2022 | 41.31 | 45.55 | 41.18 | 44.49 | 1,174,198 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.93 | 36.83 | 39.51 | 1,662,028 | -1.56(-3.79%) |
Jul 05, 2022 | 42.80 | 42.80 | 39.46 | 41.06 | 1,343,465 | -3.02(-6.86%) |
Jul 01, 2022 | 45.15 | 47.11 | 42.98 | 44.09 | 965,139 | -1.15(-2.55%) |
Jun 30, 2022 | 45.78 | 47.03 | 43.90 | 45.24 | 881,758 | -1.84(-3.91%) |
Jun 29, 2022 | 51.13 | 51.38 | 46.61 | 47.08 | 701,884 | -3.20(-6.36%) |
Jun 28, 2022 | 51.66 | 52.03 | 49.05 | 50.28 | 618,859 | +0.01(+0.02%) |
Jun 27, 2022 | 46.91 | 50.66 | 46.06 | 50.27 | 862,541 | +4.28(+9.30%) |
Jun 24, 2022 | 44.08 | 47.34 | 43.71 | 45.99 | 1,885,145 | +2.78(+6.42%) |
Jun 23, 2022 | 46.20 | 46.77 | 41.78 | 43.22 | 1,223,624 | -3.00(-6.48%) |
Jun 22, 2022 | 45.96 | 47.27 | 45.35 | 46.21 | 663,713 | -2.06(-4.27%) |
Jun 21, 2022 | 44.53 | 49.33 | 44.53 | 48.27 | 1,086,702 | +5.99(+14.17%) |
Jun 17, 2022 | 45.17 | 45.64 | 40.38 | 42.28 | 1,585,630 | -2.67(-5.93%) |
Jun 16, 2022 | 44.75 | 46.94 | 44.53 | 44.95 | 921,087 | -1.32(-2.85%) |
Jun 15, 2022 | 44.70 | 47.54 | 44.70 | 46.27 | 465,879 | +1.72(+3.87%) |
Jun 14, 2022 | 45.19 | 46.10 | 43.79 | 44.54 | 759,892 | -0.06(-0.14%) |
Jun 13, 2022 | 45.93 | 46.45 | 43.66 | 44.61 | 1,085,312 | -3.87(-7.98%) |
Jun 10, 2022 | 48.47 | 49.69 | 46.93 | 48.47 | 592,360 | -0.95(-1.93%) |
Jun 09, 2022 | 50.44 | 50.65 | 47.83 | 49.43 | 690,217 | -1.70(-3.32%) |
Jun 08, 2022 | 53.18 | 53.19 | 50.33 | 51.12 | 697,314 | -1.69(-3.21%) |
Jun 07, 2022 | 50.77 | 54.40 | 49.91 | 52.82 | 995,885 | +2.71(+5.41%) |
Jun 06, 2022 | 50.64 | 50.84 | 48.20 | 50.11 | 524,624 | -0.17(-0.35%) |
Jun 03, 2022 | 51.72 | 52.17 | 48.01 | 50.28 | 649,422 | -1.60(-3.09%) |
Jun 02, 2022 | 49.33 | 52.58 | 49.01 | 51.88 | 728,913 | +2.55(+5.16%) |