Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.22 | 44.66 | 43.17 | 43.47 | 381,004 | -0.68(-1.54%) |
Aug 30, 2022 | 45.24 | 45.45 | 43.90 | 44.15 | 294,203 | -0.64(-1.43%) |
Aug 29, 2022 | 45.79 | 46.14 | 44.60 | 44.79 | 305,269 | -1.61(-3.47%) |
Aug 26, 2022 | 47.78 | 48.34 | 46.29 | 46.40 | 319,877 | -1.71(-3.55%) |
Aug 25, 2022 | 47.77 | 48.31 | 47.52 | 48.11 | 326,111 | +1.15(+2.45%) |
Aug 24, 2022 | 46.80 | 47.56 | 46.50 | 46.96 | 280,392 | +0.00(+0.00%) |
Aug 23, 2022 | 47.58 | 47.89 | 46.67 | 46.96 | 289,320 | -0.74(-1.55%) |
Aug 22, 2022 | 48.03 | 48.73 | 47.26 | 47.70 | 322,955 | -1.30(-2.65%) |
Aug 19, 2022 | 48.85 | 49.58 | 48.61 | 49.00 | 403,557 | -0.52(-1.05%) |
Aug 18, 2022 | 48.06 | 49.71 | 47.86 | 49.52 | 408,475 | +1.46(+3.04%) |
Aug 17, 2022 | 50.00 | 50.21 | 48.00 | 48.06 | 408,999 | -2.20(-4.38%) |
Aug 16, 2022 | 52.81 | 53.10 | 50.09 | 50.26 | 432,595 | -3.00(-5.63%) |
Aug 15, 2022 | 51.78 | 53.35 | 51.62 | 53.26 | 269,517 | +0.85(+1.62%) |
Aug 12, 2022 | 51.85 | 52.95 | 51.41 | 52.41 | 184,153 | +0.64(+1.24%) |
Aug 11, 2022 | 52.48 | 54.41 | 51.54 | 51.77 | 268,224 | -0.44(-0.84%) |
Aug 10, 2022 | 50.54 | 52.66 | 50.02 | 52.21 | 440,117 | +2.11(+4.21%) |
Aug 09, 2022 | 52.23 | 53.93 | 50.01 | 50.10 | 592,025 | -2.62(-4.97%) |
Aug 08, 2022 | 59.55 | 60.16 | 52.61 | 52.72 | 705,606 | -7.14(-11.93%) |
Aug 05, 2022 | 61.75 | 62.12 | 58.61 | 59.86 | 417,502 | -3.88(-6.09%) |
Aug 04, 2022 | 63.20 | 65.17 | 62.25 | 63.74 | 435,863 | +0.81(+1.29%) |
Aug 03, 2022 | 60.65 | 63.02 | 59.61 | 62.93 | 295,402 | +2.93(+4.88%) |
Aug 02, 2022 | 59.05 | 61.09 | 59.05 | 60.00 | 228,467 | +0.46(+0.77%) |
Aug 01, 2022 | 59.73 | 60.66 | 59.38 | 59.54 | 268,919 | -0.21(-0.35%) |
Jul 29, 2022 | 59.05 | 59.94 | 58.17 | 59.75 | 166,101 | +0.62(+1.05%) |
Jul 28, 2022 | 58.72 | 59.27 | 56.81 | 59.13 | 255,616 | +0.39(+0.66%) |
Jul 27, 2022 | 58.31 | 59.54 | 57.67 | 58.74 | 246,843 | +1.04(+1.80%) |
Jul 26, 2022 | 57.65 | 58.61 | 56.84 | 57.70 | 256,725 | -0.30(-0.52%) |
Jul 25, 2022 | 58.95 | 58.95 | 57.02 | 58.00 | 228,759 | -0.86(-1.46%) |
Jul 22, 2022 | 60.20 | 60.32 | 58.15 | 58.86 | 357,879 | -1.44(-2.39%) |
Jul 21, 2022 | 61.05 | 62.59 | 60.09 | 60.30 | 462,606 | -0.45(-0.74%) |
Jul 20, 2022 | 58.99 | 61.19 | 58.66 | 60.75 | 259,710 | +1.67(+2.83%) |
Jul 19, 2022 | 58.04 | 59.41 | 57.37 | 59.08 | 216,989 | +1.92(+3.36%) |
Jul 18, 2022 | 59.00 | 59.50 | 57.09 | 57.16 | 214,441 | -1.23(-2.11%) |
Jul 15, 2022 | 59.11 | 59.39 | 56.87 | 58.39 | 266,549 | +0.08(+0.14%) |
Jul 14, 2022 | 57.41 | 58.38 | 56.71 | 58.31 | 168,654 | +0.23(+0.40%) |
Jul 13, 2022 | 56.35 | 58.42 | 56.15 | 58.08 | 200,341 | +0.46(+0.80%) |
Jul 12, 2022 | 56.68 | 58.13 | 55.83 | 57.62 | 170,668 | +1.22(+2.16%) |
Jul 11, 2022 | 58.55 | 58.87 | 56.27 | 56.40 | 153,500 | -2.47(-4.20%) |
Jul 08, 2022 | 58.00 | 59.79 | 58.00 | 58.87 | 191,542 | +0.23(+0.39%) |
Jul 07, 2022 | 57.43 | 59.10 | 57.43 | 58.64 | 276,081 | +1.36(+2.37%) |
Jul 06, 2022 | 57.36 | 58.57 | 56.00 | 57.28 | 246,783 | -0.37(-0.64%) |
Jul 05, 2022 | 54.52 | 57.87 | 54.52 | 57.65 | 270,547 | +2.13(+3.84%) |
Jul 01, 2022 | 54.44 | 55.84 | 54.19 | 55.52 | 173,868 | +0.99(+1.82%) |
Jun 30, 2022 | 54.31 | 55.28 | 52.77 | 54.53 | 245,889 | -0.12(-0.22%) |
Jun 29, 2022 | 54.98 | 55.56 | 54.08 | 54.65 | 230,476 | -0.19(-0.35%) |
Jun 28, 2022 | 56.47 | 56.71 | 54.75 | 54.84 | 171,509 | -1.35(-2.40%) |
Jun 27, 2022 | 57.27 | 57.49 | 55.72 | 56.19 | 279,391 | -0.60(-1.06%) |
Jun 24, 2022 | 54.97 | 56.88 | 54.19 | 56.79 | 745,521 | +2.07(+3.78%) |
Jun 23, 2022 | 51.16 | 54.96 | 50.98 | 54.72 | 366,482 | +4.03(+7.95%) |
Jun 22, 2022 | 49.19 | 51.36 | 49.09 | 50.69 | 213,296 | +0.96(+1.93%) |
Jun 21, 2022 | 50.68 | 51.35 | 49.68 | 49.73 | 205,964 | -0.20(-0.40%) |
Jun 17, 2022 | 49.00 | 50.95 | 48.95 | 49.93 | 501,422 | +1.38(+2.84%) |
Jun 16, 2022 | 48.42 | 49.30 | 47.97 | 48.55 | 324,008 | -1.26(-2.53%) |
Jun 15, 2022 | 48.35 | 50.65 | 48.20 | 49.81 | 283,634 | +1.83(+3.81%) |
Jun 14, 2022 | 48.14 | 49.06 | 47.49 | 47.98 | 328,553 | -0.13(-0.27%) |
Jun 13, 2022 | 48.01 | 49.33 | 47.34 | 48.11 | 362,563 | -1.81(-3.63%) |
Jun 10, 2022 | 49.93 | 50.40 | 48.70 | 49.92 | 284,666 | -1.03(-2.02%) |
Jun 09, 2022 | 52.14 | 52.14 | 50.28 | 50.95 | 319,370 | -1.60(-3.04%) |
Jun 08, 2022 | 52.97 | 54.55 | 52.23 | 52.55 | 238,795 | -0.19(-0.36%) |
Jun 07, 2022 | 51.02 | 52.92 | 51.02 | 52.74 | 832,427 | +0.47(+0.90%) |
Jun 06, 2022 | 53.00 | 53.62 | 51.71 | 52.27 | 319,616 | +0.02(+0.04%) |
Jun 03, 2022 | 53.95 | 54.49 | 52.03 | 52.25 | 222,145 | -3.07(-5.55%) |
Jun 02, 2022 | 53.75 | 55.44 | 53.12 | 55.32 | 365,000 | +1.58(+2.94%) |