Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.80 | 59.22 | 55.55 | 58.59 | 1,065,387 | +0.06(+0.10%) |
Aug 30, 2022 | 60.08 | 60.08 | 57.46 | 58.53 | 864,965 | -3.10(-5.02%) |
Aug 29, 2022 | 59.96 | 62.76 | 59.35 | 61.63 | 1,140,226 | +1.16(+1.92%) |
Aug 26, 2022 | 61.26 | 61.54 | 59.86 | 60.47 | 896,051 | -1.20(-1.94%) |
Aug 25, 2022 | 62.25 | 62.65 | 60.85 | 61.67 | 717,541 | +0.05(+0.08%) |
Aug 24, 2022 | 60.72 | 61.82 | 60.17 | 61.62 | 1,452,741 | +1.24(+2.05%) |
Aug 23, 2022 | 59.71 | 62.34 | 59.63 | 60.38 | 1,284,475 | +1.93(+3.30%) |
Aug 22, 2022 | 57.31 | 58.57 | 55.70 | 58.46 | 790,716 | -0.13(-0.22%) |
Aug 19, 2022 | 59.04 | 59.56 | 58.08 | 58.58 | 1,060,325 | -0.96(-1.62%) |
Aug 18, 2022 | 57.59 | 59.70 | 57.59 | 59.55 | 1,070,046 | +2.67(+4.70%) |
Aug 17, 2022 | 55.93 | 57.39 | 55.29 | 56.87 | 867,710 | +0.90(+1.62%) |
Aug 16, 2022 | 58.11 | 59.06 | 55.70 | 55.97 | 985,210 | -1.62(-2.82%) |
Aug 15, 2022 | 56.62 | 57.95 | 55.45 | 57.59 | 964,580 | -2.06(-3.46%) |
Aug 12, 2022 | 58.85 | 59.79 | 57.36 | 59.65 | 757,392 | +0.52(+0.88%) |
Aug 11, 2022 | 57.88 | 59.69 | 57.57 | 59.13 | 1,501,309 | +2.93(+5.22%) |
Aug 10, 2022 | 54.26 | 56.45 | 53.06 | 56.20 | 1,483,780 | +2.29(+4.24%) |
Aug 09, 2022 | 54.12 | 54.76 | 53.20 | 53.91 | 913,306 | +0.78(+1.46%) |
Aug 08, 2022 | 52.56 | 53.80 | 52.04 | 53.13 | 787,606 | +0.39(+0.74%) |
Aug 05, 2022 | 50.00 | 53.59 | 49.91 | 52.74 | 669,402 | +1.78(+3.49%) |
Aug 04, 2022 | 53.61 | 54.26 | 50.70 | 50.97 | 1,191,958 | -3.19(-5.89%) |
Aug 03, 2022 | 56.81 | 56.83 | 53.14 | 54.16 | 1,079,047 | -1.91(-3.41%) |
Aug 02, 2022 | 55.83 | 56.72 | 54.96 | 56.07 | 1,028,202 | +0.26(+0.46%) |
Aug 01, 2022 | 55.36 | 56.30 | 53.87 | 55.81 | 1,160,433 | -0.89(-1.57%) |
Jul 29, 2022 | 57.26 | 57.49 | 55.78 | 56.71 | 1,377,836 | +1.19(+2.14%) |
Jul 28, 2022 | 56.02 | 56.55 | 53.51 | 55.52 | 1,484,241 | +0.84(+1.54%) |
Jul 27, 2022 | 50.53 | 55.19 | 50.53 | 54.68 | 3,094,533 | +4.34(+8.62%) |
Jul 26, 2022 | 50.98 | 51.30 | 48.87 | 50.34 | 2,124,333 | -0.06(-0.12%) |
Jul 25, 2022 | 48.26 | 50.71 | 47.59 | 50.40 | 1,300,692 | +3.52(+7.52%) |
Jul 22, 2022 | 48.02 | 48.91 | 46.31 | 46.87 | 1,073,696 | -1.13(-2.35%) |
Jul 21, 2022 | 47.28 | 48.05 | 45.94 | 48.00 | 1,046,956 | -1.10(-2.24%) |
Jul 20, 2022 | 46.62 | 49.20 | 46.31 | 49.10 | 1,022,495 | +2.08(+4.43%) |
Jul 19, 2022 | 44.63 | 47.12 | 44.49 | 47.02 | 901,228 | +2.09(+4.65%) |
Jul 18, 2022 | 44.42 | 46.22 | 43.99 | 44.93 | 1,293,913 | +1.84(+4.26%) |
Jul 15, 2022 | 43.81 | 43.88 | 42.25 | 43.09 | 1,379,587 | +0.40(+0.94%) |
Jul 14, 2022 | 41.65 | 42.85 | 40.41 | 42.69 | 1,195,594 | -0.98(-2.25%) |
Jul 13, 2022 | 42.27 | 44.30 | 41.84 | 43.67 | 1,206,499 | +0.61(+1.41%) |
Jul 12, 2022 | 43.09 | 44.21 | 42.57 | 43.07 | 1,154,747 | -1.97(-4.38%) |
Jul 11, 2022 | 44.77 | 45.26 | 43.03 | 45.04 | 1,390,824 | -0.73(-1.59%) |
Jul 08, 2022 | 46.88 | 47.12 | 45.06 | 45.76 | 1,187,945 | -0.22(-0.47%) |
Jul 07, 2022 | 45.07 | 46.56 | 44.77 | 45.98 | 1,151,116 | +2.86(+6.62%) |
Jul 06, 2022 | 42.79 | 43.77 | 41.01 | 43.12 | 2,057,878 | +0.13(+0.30%) |
Jul 05, 2022 | 44.50 | 44.54 | 41.62 | 43.00 | 1,921,605 | -2.90(-6.31%) |
Jul 01, 2022 | 46.08 | 46.37 | 44.02 | 45.89 | 1,384,678 | +0.17(+0.37%) |
Jun 30, 2022 | 46.41 | 47.96 | 45.20 | 45.73 | 1,524,012 | -2.30(-4.78%) |
Jun 29, 2022 | 51.30 | 51.61 | 47.79 | 48.02 | 1,485,601 | -2.36(-4.68%) |
Jun 28, 2022 | 49.81 | 50.53 | 48.38 | 50.38 | 1,596,145 | +1.89(+3.91%) |
Jun 27, 2022 | 47.11 | 49.19 | 46.50 | 48.48 | 2,141,273 | +2.35(+5.08%) |
Jun 24, 2022 | 46.68 | 48.64 | 45.94 | 46.14 | 3,562,883 | +0.37(+0.81%) |
Jun 23, 2022 | 48.34 | 48.65 | 45.05 | 45.76 | 2,135,611 | -2.05(-4.29%) |
Jun 22, 2022 | 49.38 | 50.39 | 47.75 | 47.82 | 1,642,375 | -4.83(-9.17%) |
Jun 21, 2022 | 51.36 | 53.04 | 50.91 | 52.64 | 1,457,543 | +2.39(+4.77%) |
Jun 17, 2022 | 55.16 | 55.40 | 49.52 | 50.25 | 4,372,275 | -4.75(-8.64%) |
Jun 16, 2022 | 56.95 | 57.73 | 54.32 | 55.00 | 1,896,291 | -3.96(-6.71%) |
Jun 15, 2022 | 59.91 | 60.72 | 57.46 | 58.95 | 1,347,121 | -1.30(-2.15%) |
Jun 14, 2022 | 60.93 | 62.35 | 58.88 | 60.25 | 1,513,043 | +0.75(+1.25%) |
Jun 13, 2022 | 61.22 | 61.32 | 57.32 | 59.50 | 1,688,183 | -4.51(-7.05%) |
Jun 10, 2022 | 64.28 | 66.44 | 62.74 | 64.02 | 1,675,336 | -0.91(-1.41%) |
Jun 09, 2022 | 63.98 | 66.10 | 63.59 | 64.93 | 1,093,067 | -0.03(-0.05%) |
Jun 08, 2022 | 66.23 | 66.52 | 63.87 | 64.96 | 1,628,638 | -0.36(-0.56%) |
Jun 07, 2022 | 62.22 | 65.51 | 62.22 | 65.32 | 1,527,435 | +2.80(+4.47%) |
Jun 06, 2022 | 62.39 | 63.21 | 60.80 | 62.53 | 1,260,297 | +0.94(+1.53%) |
Jun 03, 2022 | 61.53 | 62.64 | 60.59 | 61.59 | 1,311,861 | +0.17(+0.27%) |
Jun 02, 2022 | 61.21 | 62.68 | 60.67 | 61.42 | 1,503,211 | -0.67(-1.07%) |