Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.94 | 60.00 | 56.55 | 57.00 | 452 | +0.00(+0.00%) |
Aug 30, 2022 | 56.89 | 60.00 | 56.07 | 57.00 | 770 | -1.04(-1.79%) |
Aug 29, 2022 | 59.00 | 61.53 | 56.00 | 58.04 | 912 | -1.20(-2.03%) |
Aug 26, 2022 | 63.60 | 68.21 | 56.07 | 59.24 | 1,616 | -1.76(-2.89%) |
Aug 25, 2022 | 64.00 | 67.20 | 61.00 | 61.00 | 1,002 | -2.10(-3.33%) |
Aug 24, 2022 | 62.48 | 64.20 | 61.00 | 63.10 | 392 | +0.62(+0.99%) |
Aug 23, 2022 | 62.00 | 63.00 | 62.00 | 62.48 | 589 | +0.85(+1.38%) |
Aug 22, 2022 | 66.52 | 66.52 | 61.56 | 61.63 | 1,460 | -3.45(-5.30%) |
Aug 19, 2022 | 68.40 | 69.49 | 65.01 | 65.08 | 1,209 | -2.95(-4.34%) |
Aug 18, 2022 | 70.00 | 72.00 | 68.01 | 68.03 | 1,447 | +0.02(+0.03%) |
Aug 17, 2022 | 68.00 | 72.00 | 66.50 | 68.01 | 1,269 | -1.03(-1.49%) |
Aug 16, 2022 | 71.00 | 71.39 | 69.00 | 69.04 | 2,026 | -2.35(-3.29%) |
Aug 15, 2022 | 75.99 | 75.99 | 70.00 | 71.39 | 2,790 | -7.10(-9.05%) |
Aug 12, 2022 | 80.00 | 81.32 | 75.30 | 78.49 | 3,951 | -3.37(-4.12%) |
Aug 11, 2022 | 90.87 | 94.00 | 79.10 | 81.86 | 5,560 | -12.14(-12.91%) |
Aug 10, 2022 | 85.00 | 97.70 | 83.00 | 94.00 | 15,218 | +1.88(+2.04%) |
Aug 09, 2022 | 106.00 | 132.00 | 89.00 | 92.12 | 376,544 | +18.63(+25.35%) |
Aug 08, 2022 | 71.00 | 76.00 | 70.29 | 73.49 | 166 | -0.76(-1.02%) |
Aug 05, 2022 | 77.00 | 77.00 | 71.61 | 74.25 | 393 | -2.75(-3.57%) |
Aug 04, 2022 | 72.00 | 80.00 | 71.00 | 77.00 | 2,851 | +5.85(+8.22%) |
Aug 03, 2022 | 70.00 | 72.20 | 68.00 | 71.15 | 260 | +0.94(+1.34%) |
Aug 02, 2022 | 70.80 | 75.00 | 68.00 | 70.21 | 444 | -2.54(-3.49%) |
Aug 01, 2022 | 71.00 | 74.90 | 71.00 | 72.75 | 270 | +3.55(+5.13%) |
Jul 29, 2022 | 66.00 | 70.00 | 66.00 | 69.20 | 693 | +2.20(+3.28%) |
Jul 28, 2022 | 66.00 | 71.00 | 65.01 | 67.00 | 223 | +1.45(+2.21%) |
Jul 27, 2022 | 65.00 | 67.53 | 62.55 | 65.55 | 248 | +3.55(+5.73%) |
Jul 26, 2022 | 64.00 | 64.33 | 62.00 | 62.00 | 428 | -3.99(-6.05%) |
Jul 25, 2022 | 70.00 | 70.00 | 63.01 | 65.99 | 423 | +0.99(+1.52%) |
Jul 22, 2022 | 71.00 | 71.67 | 60.00 | 65.00 | 871 | -5.60(-7.93%) |
Jul 21, 2022 | 68.00 | 71.20 | 68.00 | 70.60 | 283 | +2.60(+3.82%) |
Jul 20, 2022 | 69.00 | 74.90 | 67.00 | 68.00 | 891 | -2.72(-3.85%) |
Jul 19, 2022 | 75.49 | 75.50 | 70.72 | 70.72 | 596 | -3.84(-5.15%) |
Jul 18, 2022 | 73.00 | 75.08 | 66.15 | 74.56 | 1,805 | +2.06(+2.84%) |
Jul 15, 2022 | 74.00 | 77.00 | 72.50 | 72.50 | 155 | -2.50(-3.33%) |
Jul 14, 2022 | 76.00 | 78.00 | 75.00 | 75.00 | 261 | -1.60(-2.09%) |
Jul 13, 2022 | 77.00 | 78.00 | 72.00 | 76.60 | 638 | -0.50(-0.65%) |
Jul 12, 2022 | 79.00 | 80.85 | 77.10 | 77.10 | 62 | -0.40(-0.52%) |
Jul 11, 2022 | 78.00 | 79.00 | 75.01 | 77.50 | 112 | -1.88(-2.37%) |
Jul 08, 2022 | 79.00 | 81.80 | 77.00 | 79.38 | 465 | +2.38(+3.09%) |
Jul 07, 2022 | 80.00 | 81.00 | 77.00 | 77.00 | 242 | +0.00(+0.00%) |
Jul 06, 2022 | 75.00 | 84.64 | 75.00 | 77.00 | 428 | -1.25(-1.60%) |
Jul 05, 2022 | 79.70 | 79.99 | 75.25 | 78.25 | 58 | +0.05(+0.06%) |
Jul 01, 2022 | 78.40 | 80.00 | 78.20 | 78.20 | 74 | -2.30(-2.86%) |
Jun 30, 2022 | 80.00 | 82.00 | 79.10 | 80.50 | 71 | -1.51(-1.84%) |
Jun 29, 2022 | 79.00 | 87.00 | 77.65 | 82.01 | 155 | -0.42(-0.51%) |
Jun 28, 2022 | 77.32 | 84.00 | 77.00 | 82.43 | 86 | -1.57(-1.87%) |
Jun 27, 2022 | 84.00 | 85.50 | 84.00 | 84.00 | 349 | +3.50(+4.35%) |
Jun 24, 2022 | 78.62 | 81.99 | 74.00 | 80.50 | 174 | +3.30(+4.27%) |
Jun 23, 2022 | 72.00 | 80.00 | 72.00 | 77.20 | 1,271 | +4.28(+5.87%) |
Jun 22, 2022 | 72.62 | 75.00 | 72.30 | 72.92 | 248 | -0.71(-0.96%) |
Jun 21, 2022 | 70.00 | 75.99 | 70.00 | 73.63 | 1,092 | +1.49(+2.07%) |
Jun 17, 2022 | 73.29 | 73.29 | 70.02 | 72.14 | 127 | +1.14(+1.61%) |
Jun 16, 2022 | 73.50 | 73.60 | 70.02 | 71.00 | 248 | -1.00(-1.39%) |
Jun 15, 2022 | 74.00 | 75.00 | 71.00 | 72.00 | 407 | -2.00(-2.70%) |
Jun 14, 2022 | 72.01 | 75.00 | 72.00 | 74.00 | 89 | +1.70(+2.35%) |
Jun 13, 2022 | 75.00 | 75.35 | 70.05 | 72.30 | 319 | -4.94(-6.40%) |
Jun 10, 2022 | 83.00 | 83.00 | 76.50 | 77.24 | 261 | -3.73(-4.61%) |
Jun 09, 2022 | 79.00 | 85.50 | 78.00 | 80.97 | 1,320 | +1.97(+2.49%) |
Jun 08, 2022 | 79.00 | 84.00 | 76.10 | 79.00 | 504 | -1.90(-2.35%) |
Jun 07, 2022 | 70.00 | 81.99 | 70.02 | 80.90 | 1,141 | +8.40(+11.59%) |
Jun 06, 2022 | 69.98 | 75.10 | 69.98 | 72.50 | 149 | +1.80(+2.55%) |
Jun 03, 2022 | 73.60 | 73.60 | 69.86 | 70.70 | 489 | -0.45(-0.63%) |
Jun 02, 2022 | 75.00 | 75.00 | 69.21 | 71.15 | 326 | -0.85(-1.18%) |