Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.02 | 59.12 | 58.76 | 58.88 | 734,151 | -0.15(-0.25%) |
Aug 30, 2022 | 58.89 | 59.09 | 58.73 | 59.03 | 707,620 | +0.38(+0.65%) |
Aug 29, 2022 | 58.71 | 58.97 | 58.60 | 58.65 | 591,809 | -0.18(-0.31%) |
Aug 26, 2022 | 59.20 | 59.28 | 58.65 | 58.83 | 1,700,352 | -0.22(-0.37%) |
Aug 25, 2022 | 59.25 | 59.34 | 59.04 | 59.05 | 760,903 | -0.11(-0.19%) |
Aug 24, 2022 | 59.21 | 59.40 | 59.08 | 59.16 | 885,281 | +0.01(+0.02%) |
Aug 23, 2022 | 59.36 | 59.48 | 59.09 | 59.15 | 1,465,262 | -0.21(-0.35%) |
Aug 22, 2022 | 59.32 | 59.49 | 59.25 | 59.36 | 823,782 | +0.04(+0.07%) |
Aug 19, 2022 | 59.53 | 59.65 | 59.30 | 59.32 | 968,939 | -0.20(-0.34%) |
Aug 18, 2022 | 59.66 | 59.80 | 59.44 | 59.52 | 929,046 | -0.11(-0.18%) |
Aug 17, 2022 | 59.66 | 59.80 | 59.51 | 59.63 | 1,111,931 | +0.03(+0.05%) |
Aug 16, 2022 | 59.74 | 60.24 | 59.60 | 59.60 | 1,677,371 | -0.32(-0.53%) |
Aug 15, 2022 | 59.60 | 59.96 | 59.57 | 59.92 | 2,033,567 | +0.21(+0.35%) |
Aug 12, 2022 | 59.85 | 59.85 | 59.51 | 59.71 | 1,647,527 | -0.16(-0.27%) |
Aug 11, 2022 | 59.63 | 60.00 | 59.50 | 59.87 | 2,002,250 | +0.27(+0.45%) |
Aug 10, 2022 | 59.62 | 59.78 | 59.42 | 59.60 | 2,280,166 | -0.04(-0.07%) |
Aug 09, 2022 | 59.50 | 59.66 | 59.44 | 59.64 | 1,533,792 | +0.02(+0.03%) |
Aug 08, 2022 | 59.53 | 59.66 | 59.25 | 59.62 | 4,407,809 | +0.08(+0.13%) |
Aug 05, 2022 | 59.70 | 60.09 | 59.45 | 59.54 | 14,813,432 | +9.55(+19.10%) |
Aug 04, 2022 | 49.99 | 50.88 | 49.23 | 49.99 | 375,781 | +0.00(+0.00%) |
Aug 03, 2022 | 46.62 | 50.29 | 46.56 | 49.99 | 551,919 | +3.93(+8.53%) |
Aug 02, 2022 | 45.88 | 47.15 | 45.67 | 46.06 | 253,341 | -0.33(-0.71%) |
Aug 01, 2022 | 45.91 | 47.29 | 44.55 | 46.39 | 363,559 | +0.38(+0.83%) |
Jul 29, 2022 | 45.78 | 46.30 | 45.08 | 46.01 | 347,502 | +0.23(+0.50%) |
Jul 28, 2022 | 43.18 | 45.87 | 42.92 | 45.78 | 478,754 | +2.75(+6.39%) |
Jul 27, 2022 | 41.48 | 43.35 | 40.97 | 43.03 | 284,990 | +2.11(+5.16%) |
Jul 26, 2022 | 41.43 | 41.80 | 40.45 | 40.92 | 310,511 | -1.51(-3.56%) |
Jul 25, 2022 | 43.77 | 43.77 | 41.90 | 42.43 | 363,359 | -1.60(-3.63%) |
Jul 22, 2022 | 44.90 | 45.49 | 43.09 | 44.03 | 260,694 | -0.85(-1.89%) |
Jul 21, 2022 | 43.50 | 44.92 | 43.02 | 44.88 | 383,835 | +1.23(+2.82%) |
Jul 20, 2022 | 41.59 | 43.93 | 41.35 | 43.65 | 376,843 | +2.04(+4.90%) |
Jul 19, 2022 | 39.72 | 41.74 | 39.66 | 41.61 | 409,073 | +2.55(+6.53%) |
Jul 18, 2022 | 37.44 | 39.57 | 37.44 | 39.06 | 484,058 | +2.15(+5.82%) |
Jul 15, 2022 | 36.68 | 37.55 | 36.61 | 36.91 | 436,979 | +0.37(+1.01%) |
Jul 14, 2022 | 37.58 | 37.59 | 36.35 | 36.54 | 287,637 | -1.65(-4.32%) |
Jul 13, 2022 | 37.91 | 38.54 | 37.36 | 38.19 | 200,524 | -0.51(-1.32%) |
Jul 12, 2022 | 38.75 | 39.23 | 38.28 | 38.70 | 239,162 | -0.02(-0.05%) |
Jul 11, 2022 | 40.30 | 40.48 | 38.67 | 38.72 | 260,062 | -1.82(-4.49%) |
Jul 08, 2022 | 39.88 | 41.16 | 39.80 | 40.54 | 249,439 | +0.31(+0.77%) |
Jul 07, 2022 | 38.83 | 40.29 | 38.60 | 40.23 | 357,531 | +1.10(+2.81%) |
Jul 06, 2022 | 39.80 | 40.20 | 38.98 | 39.13 | 253,961 | -0.47(-1.19%) |
Jul 05, 2022 | 36.77 | 39.67 | 36.35 | 39.60 | 362,361 | +2.19(+5.85%) |
Jul 01, 2022 | 37.13 | 38.14 | 36.75 | 37.41 | 392,926 | +0.66(+1.80%) |
Jun 30, 2022 | 38.33 | 38.36 | 35.41 | 36.75 | 1,019,554 | -2.72(-6.89%) |
Jun 29, 2022 | 40.23 | 40.55 | 38.67 | 39.47 | 386,965 | -1.20(-2.95%) |
Jun 28, 2022 | 42.97 | 43.29 | 40.63 | 40.67 | 915,569 | -2.30(-5.35%) |
Jun 27, 2022 | 43.55 | 43.55 | 42.06 | 42.97 | 209,157 | -0.07(-0.16%) |
Jun 24, 2022 | 42.69 | 43.55 | 42.52 | 43.04 | 361,653 | +0.65(+1.53%) |
Jun 23, 2022 | 40.63 | 42.77 | 40.63 | 42.39 | 348,799 | +1.77(+4.36%) |
Jun 22, 2022 | 39.52 | 41.05 | 39.52 | 40.62 | 404,953 | +0.19(+0.47%) |
Jun 21, 2022 | 43.00 | 43.12 | 40.34 | 40.43 | 318,578 | -2.08(-4.89%) |
Jun 17, 2022 | 41.52 | 42.66 | 41.52 | 42.51 | 745,927 | +1.35(+3.28%) |
Jun 16, 2022 | 40.00 | 41.46 | 39.26 | 41.16 | 442,459 | -0.31(-0.75%) |
Jun 15, 2022 | 40.34 | 42.04 | 40.23 | 41.47 | 317,651 | +1.58(+3.96%) |
Jun 14, 2022 | 39.92 | 40.28 | 38.89 | 39.89 | 460,553 | +0.76(+1.94%) |
Jun 13, 2022 | 38.88 | 39.87 | 37.87 | 39.13 | 557,801 | -1.38(-3.41%) |
Jun 10, 2022 | 41.55 | 42.34 | 40.28 | 40.51 | 275,407 | -2.18(-5.11%) |
Jun 09, 2022 | 44.62 | 45.00 | 42.69 | 42.69 | 251,198 | -2.35(-5.22%) |
Jun 08, 2022 | 45.29 | 46.47 | 44.76 | 45.04 | 225,323 | -0.25(-0.55%) |
Jun 07, 2022 | 43.20 | 45.30 | 42.83 | 45.29 | 512,658 | +1.14(+2.58%) |
Jun 06, 2022 | 45.10 | 45.26 | 43.99 | 44.15 | 207,705 | -0.69(-1.54%) |
Jun 03, 2022 | 46.05 | 46.23 | 44.34 | 44.84 | 270,052 | -1.90(-4.07%) |
Jun 02, 2022 | 45.36 | 46.97 | 45.25 | 46.74 | 243,515 | +1.19(+2.61%) |