Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.80 | 58.77 | 56.17 | 56.67 | 329,583 | -1.07(-1.85%) |
Aug 30, 2022 | 59.18 | 59.31 | 57.53 | 57.74 | 336,442 | -0.81(-1.38%) |
Aug 29, 2022 | 58.07 | 59.62 | 58.07 | 58.55 | 256,917 | -0.26(-0.44%) |
Aug 26, 2022 | 60.25 | 60.91 | 57.78 | 58.81 | 498,058 | -2.10(-3.45%) |
Aug 25, 2022 | 60.18 | 61.22 | 59.82 | 60.91 | 253,603 | +0.72(+1.20%) |
Aug 24, 2022 | 60.29 | 60.76 | 59.74 | 60.19 | 278,135 | -0.47(-0.77%) |
Aug 23, 2022 | 61.25 | 61.39 | 59.73 | 60.66 | 375,633 | -0.29(-0.48%) |
Aug 22, 2022 | 62.07 | 62.94 | 60.61 | 60.95 | 322,587 | -2.29(-3.62%) |
Aug 19, 2022 | 65.54 | 65.91 | 63.02 | 63.24 | 306,872 | -2.85(-4.31%) |
Aug 18, 2022 | 66.42 | 66.73 | 65.41 | 66.09 | 223,466 | +0.10(+0.15%) |
Aug 17, 2022 | 66.50 | 66.90 | 64.53 | 65.99 | 320,989 | -1.75(-2.58%) |
Aug 16, 2022 | 68.31 | 69.03 | 67.46 | 67.74 | 342,417 | -1.55(-2.24%) |
Aug 15, 2022 | 69.33 | 69.71 | 68.28 | 69.29 | 266,891 | -0.22(-0.32%) |
Aug 12, 2022 | 68.27 | 69.97 | 68.27 | 69.51 | 418,792 | +1.38(+2.03%) |
Aug 11, 2022 | 67.32 | 68.16 | 66.59 | 68.13 | 440,435 | +1.50(+2.25%) |
Aug 10, 2022 | 66.69 | 67.55 | 66.01 | 66.63 | 413,181 | +2.04(+3.16%) |
Aug 09, 2022 | 66.34 | 66.55 | 63.96 | 64.59 | 542,863 | -2.61(-3.88%) |
Aug 08, 2022 | 66.80 | 68.84 | 66.36 | 67.20 | 382,200 | +1.15(+1.74%) |
Aug 05, 2022 | 62.98 | 67.15 | 62.18 | 66.05 | 458,931 | +1.65(+2.56%) |
Aug 04, 2022 | 62.60 | 65.50 | 62.09 | 64.40 | 526,012 | +3.41(+5.59%) |
Aug 03, 2022 | 62.86 | 64.98 | 59.96 | 60.99 | 702,795 | -1.03(-1.66%) |
Aug 02, 2022 | 62.87 | 63.14 | 61.63 | 62.02 | 455,512 | -1.93(-3.02%) |
Aug 01, 2022 | 63.00 | 64.89 | 62.09 | 63.95 | 564,170 | +0.65(+1.03%) |
Jul 29, 2022 | 62.25 | 63.43 | 60.74 | 63.30 | 486,973 | +0.92(+1.47%) |
Jul 28, 2022 | 60.97 | 62.73 | 60.67 | 62.38 | 255,595 | +1.89(+3.12%) |
Jul 27, 2022 | 59.79 | 61.24 | 58.12 | 60.49 | 386,376 | +1.60(+2.72%) |
Jul 26, 2022 | 58.79 | 59.50 | 57.41 | 58.89 | 396,947 | -0.24(-0.41%) |
Jul 25, 2022 | 59.25 | 59.38 | 58.20 | 59.13 | 332,511 | -0.36(-0.61%) |
Jul 22, 2022 | 60.00 | 60.86 | 57.75 | 59.49 | 250,739 | -0.32(-0.54%) |
Jul 21, 2022 | 58.52 | 59.93 | 57.62 | 59.81 | 458,294 | +0.76(+1.29%) |
Jul 20, 2022 | 56.81 | 59.07 | 55.71 | 59.05 | 474,839 | +2.49(+4.40%) |
Jul 19, 2022 | 55.55 | 56.70 | 54.42 | 56.56 | 327,716 | +1.32(+2.39%) |
Jul 18, 2022 | 55.62 | 55.70 | 54.26 | 55.24 | 297,091 | -0.08(-0.14%) |
Jul 15, 2022 | 55.59 | 55.98 | 53.81 | 55.32 | 273,980 | +0.85(+1.56%) |
Jul 14, 2022 | 54.13 | 54.56 | 53.28 | 54.47 | 202,975 | -1.19(-2.14%) |
Jul 13, 2022 | 53.78 | 55.80 | 52.58 | 55.66 | 248,588 | +0.64(+1.16%) |
Jul 12, 2022 | 55.09 | 56.47 | 54.34 | 55.02 | 291,419 | +0.02(+0.04%) |
Jul 11, 2022 | 54.51 | 55.58 | 54.49 | 55.00 | 228,847 | -0.06(-0.11%) |
Jul 08, 2022 | 53.47 | 55.67 | 53.17 | 55.06 | 339,019 | +1.23(+2.28%) |
Jul 07, 2022 | 53.94 | 54.30 | 52.34 | 53.83 | 413,572 | +2.31(+4.48%) |
Jul 06, 2022 | 52.10 | 52.54 | 50.20 | 51.52 | 319,096 | -0.61(-1.17%) |
Jul 05, 2022 | 48.55 | 52.28 | 48.55 | 52.13 | 611,198 | +2.13(+4.26%) |
Jul 01, 2022 | 47.49 | 50.01 | 47.49 | 50.00 | 416,511 | +2.58(+5.44%) |
Jun 30, 2022 | 47.62 | 48.24 | 46.55 | 47.42 | 508,859 | -1.11(-2.29%) |
Jun 29, 2022 | 48.65 | 48.65 | 47.17 | 48.53 | 335,625 | +0.04(+0.08%) |
Jun 28, 2022 | 50.06 | 50.59 | 48.45 | 48.49 | 312,551 | -1.13(-2.28%) |
Jun 27, 2022 | 49.99 | 50.85 | 49.41 | 49.62 | 291,061 | -0.03(-0.06%) |
Jun 24, 2022 | 48.48 | 49.71 | 47.93 | 49.65 | 721,736 | +1.73(+3.61%) |
Jun 23, 2022 | 45.82 | 48.24 | 45.67 | 47.92 | 449,350 | +2.49(+5.48%) |
Jun 22, 2022 | 44.46 | 46.60 | 44.36 | 45.43 | 260,246 | +0.52(+1.16%) |
Jun 21, 2022 | 45.22 | 46.04 | 43.41 | 44.91 | 329,926 | +0.55(+1.24%) |
Jun 17, 2022 | 44.33 | 45.06 | 43.14 | 44.36 | 661,822 | +0.64(+1.46%) |
Jun 16, 2022 | 45.77 | 46.19 | 43.04 | 43.72 | 764,035 | -4.16(-8.69%) |
Jun 15, 2022 | 48.50 | 48.68 | 46.55 | 47.88 | 438,522 | +0.52(+1.10%) |
Jun 14, 2022 | 47.98 | 48.34 | 46.61 | 47.36 | 465,636 | -0.08(-0.17%) |
Jun 13, 2022 | 49.76 | 50.53 | 47.09 | 47.44 | 492,474 | -4.23(-8.19%) |
Jun 10, 2022 | 52.27 | 53.09 | 51.15 | 51.67 | 276,590 | -1.71(-3.20%) |
Jun 09, 2022 | 54.46 | 55.01 | 52.92 | 53.38 | 401,759 | -1.20(-2.20%) |
Jun 08, 2022 | 54.17 | 56.18 | 53.78 | 54.58 | 508,999 | -0.42(-0.76%) |
Jun 07, 2022 | 52.29 | 55.03 | 52.16 | 55.00 | 352,780 | +1.87(+3.52%) |
Jun 06, 2022 | 54.95 | 54.95 | 53.02 | 53.13 | 388,848 | -1.02(-1.88%) |
Jun 03, 2022 | 53.53 | 54.69 | 53.28 | 54.15 | 366,089 | -0.25(-0.46%) |
Jun 02, 2022 | 52.70 | 55.05 | 52.70 | 54.40 | 455,225 | +1.96(+3.74%) |