Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.15 | 67.87 | 63.79 | 66.74 | 766,789 | +1.18(+1.80%) |
Aug 30, 2022 | 68.34 | 68.34 | 62.63 | 65.56 | 947,240 | -4.07(-5.85%) |
Aug 29, 2022 | 69.96 | 71.30 | 68.23 | 69.63 | 481,167 | -1.61(-2.26%) |
Aug 26, 2022 | 70.53 | 73.61 | 70.53 | 71.24 | 531,672 | +0.71(+1.00%) |
Aug 25, 2022 | 68.94 | 70.73 | 67.41 | 70.53 | 586,832 | +2.56(+3.76%) |
Aug 24, 2022 | 68.31 | 69.15 | 66.84 | 67.97 | 642,054 | -0.34(-0.50%) |
Aug 23, 2022 | 70.75 | 71.94 | 67.90 | 68.32 | 746,981 | -0.84(-1.21%) |
Aug 22, 2022 | 67.67 | 71.55 | 67.67 | 69.16 | 906,150 | +1.97(+2.93%) |
Aug 19, 2022 | 66.54 | 68.46 | 66.01 | 67.18 | 572,502 | -0.46(-0.67%) |
Aug 18, 2022 | 64.10 | 68.87 | 64.10 | 67.64 | 896,278 | +4.33(+6.84%) |
Aug 17, 2022 | 62.29 | 64.29 | 61.66 | 63.31 | 485,990 | +1.17(+1.89%) |
Aug 16, 2022 | 63.99 | 64.30 | 61.56 | 62.14 | 576,538 | -0.28(-0.45%) |
Aug 15, 2022 | 61.58 | 63.41 | 60.04 | 62.41 | 410,863 | -1.13(-1.78%) |
Aug 12, 2022 | 62.82 | 64.03 | 62.43 | 63.55 | 644,224 | +0.16(+0.25%) |
Aug 11, 2022 | 62.31 | 64.54 | 61.50 | 63.39 | 768,093 | +1.96(+3.19%) |
Aug 10, 2022 | 59.10 | 61.67 | 57.53 | 61.43 | 1,867,923 | +2.64(+4.49%) |
Aug 09, 2022 | 57.73 | 59.11 | 56.23 | 58.79 | 1,014,979 | +3.54(+6.40%) |
Aug 08, 2022 | 56.93 | 57.98 | 54.43 | 55.26 | 688,716 | -1.45(-2.55%) |
Aug 05, 2022 | 54.52 | 57.73 | 52.72 | 56.70 | 986,256 | +0.84(+1.51%) |
Aug 04, 2022 | 55.49 | 58.17 | 53.18 | 55.86 | 1,044,660 | +3.11(+5.89%) |
Aug 03, 2022 | 54.68 | 55.00 | 52.49 | 52.75 | 653,697 | -1.89(-3.45%) |
Aug 02, 2022 | 55.16 | 55.90 | 52.81 | 54.64 | 448,423 | -0.53(-0.96%) |
Aug 01, 2022 | 55.72 | 55.75 | 53.74 | 55.17 | 567,719 | -1.02(-1.81%) |
Jul 29, 2022 | 58.12 | 58.12 | 55.10 | 56.19 | 689,742 | -1.45(-2.51%) |
Jul 28, 2022 | 59.47 | 60.53 | 56.18 | 57.64 | 788,724 | -1.38(-2.34%) |
Jul 27, 2022 | 57.01 | 59.39 | 55.51 | 59.02 | 835,935 | +2.47(+4.36%) |
Jul 26, 2022 | 56.44 | 58.12 | 54.64 | 56.56 | 778,858 | +0.94(+1.70%) |
Jul 25, 2022 | 52.55 | 55.68 | 51.68 | 55.61 | 579,134 | +4.12(+8.01%) |
Jul 22, 2022 | 52.26 | 53.15 | 50.46 | 51.49 | 395,621 | -0.08(-0.16%) |
Jul 21, 2022 | 50.65 | 51.89 | 48.26 | 51.57 | 587,812 | -0.64(-1.23%) |
Jul 20, 2022 | 51.48 | 52.62 | 49.63 | 52.21 | 677,375 | +0.52(+1.01%) |
Jul 19, 2022 | 52.56 | 54.17 | 50.82 | 51.69 | 940,176 | -1.28(-2.42%) |
Jul 18, 2022 | 54.06 | 55.42 | 52.29 | 52.97 | 1,128,723 | +0.72(+1.39%) |
Jul 15, 2022 | 52.55 | 52.99 | 50.09 | 52.25 | 793,340 | +1.04(+2.02%) |
Jul 14, 2022 | 49.62 | 51.30 | 47.51 | 51.22 | 841,790 | -0.36(-0.69%) |
Jul 13, 2022 | 46.51 | 53.51 | 45.95 | 51.57 | 1,561,837 | +4.39(+9.30%) |
Jul 12, 2022 | 45.96 | 47.50 | 44.69 | 47.18 | 653,582 | +0.06(+0.14%) |
Jul 11, 2022 | 45.36 | 47.35 | 45.10 | 47.12 | 618,460 | +1.23(+2.68%) |
Jul 08, 2022 | 44.71 | 46.87 | 43.20 | 45.89 | 806,860 | +1.39(+3.13%) |
Jul 07, 2022 | 41.32 | 45.56 | 41.19 | 44.50 | 1,173,960 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.94 | 36.84 | 39.51 | 1,661,691 | -1.56(-3.79%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.47 | 41.07 | 1,343,192 | -3.02(-6.86%) |
Jul 01, 2022 | 45.16 | 47.12 | 42.99 | 44.09 | 964,943 | -1.15(-2.55%) |
Jun 30, 2022 | 45.79 | 47.04 | 43.91 | 45.25 | 881,579 | -1.84(-3.91%) |
Jun 29, 2022 | 51.14 | 51.39 | 46.62 | 47.09 | 701,741 | -3.20(-6.36%) |
Jun 28, 2022 | 51.67 | 52.04 | 49.06 | 50.29 | 618,733 | +0.01(+0.02%) |
Jun 27, 2022 | 46.92 | 50.67 | 46.07 | 50.28 | 862,366 | +4.28(+9.30%) |
Jun 24, 2022 | 44.09 | 47.35 | 43.72 | 46.00 | 1,884,763 | +2.78(+6.42%) |
Jun 23, 2022 | 46.21 | 46.78 | 41.79 | 43.22 | 1,223,375 | -3.00(-6.48%) |
Jun 22, 2022 | 45.97 | 47.27 | 45.36 | 46.22 | 663,578 | -2.06(-4.27%) |
Jun 21, 2022 | 44.53 | 49.34 | 44.53 | 48.28 | 1,086,482 | +5.99(+14.17%) |
Jun 17, 2022 | 45.18 | 45.65 | 40.38 | 42.29 | 1,585,308 | -2.67(-5.93%) |
Jun 16, 2022 | 44.75 | 46.94 | 44.53 | 44.96 | 920,900 | -1.32(-2.85%) |
Jun 15, 2022 | 44.71 | 47.55 | 44.71 | 46.28 | 465,785 | +1.72(+3.87%) |
Jun 14, 2022 | 45.19 | 46.11 | 43.80 | 44.55 | 759,738 | -0.06(-0.14%) |
Jun 13, 2022 | 45.94 | 46.46 | 43.67 | 44.62 | 1,085,092 | -3.87(-7.98%) |
Jun 10, 2022 | 48.48 | 49.70 | 46.94 | 48.48 | 592,240 | -0.95(-1.93%) |
Jun 09, 2022 | 50.45 | 50.66 | 47.84 | 49.44 | 690,077 | -1.70(-3.32%) |
Jun 08, 2022 | 53.19 | 53.20 | 50.34 | 51.13 | 697,172 | -1.70(-3.21%) |
Jun 07, 2022 | 50.78 | 54.41 | 49.92 | 52.83 | 995,683 | +2.71(+5.41%) |
Jun 06, 2022 | 50.65 | 50.85 | 48.21 | 50.12 | 524,518 | -0.17(-0.35%) |
Jun 03, 2022 | 51.73 | 52.18 | 48.02 | 50.29 | 649,290 | -1.60(-3.09%) |
Jun 02, 2022 | 49.34 | 52.59 | 49.02 | 51.89 | 728,765 | +2.55(+5.16%) |