Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.81 | 59.23 | 55.55 | 58.60 | 1,065,307 | +0.06(+0.10%) |
Aug 30, 2022 | 60.08 | 60.08 | 57.47 | 58.54 | 864,900 | -3.10(-5.02%) |
Aug 29, 2022 | 59.96 | 62.77 | 59.35 | 61.64 | 1,140,141 | +1.16(+1.92%) |
Aug 26, 2022 | 61.26 | 61.55 | 59.87 | 60.48 | 895,984 | -1.20(-1.94%) |
Aug 25, 2022 | 62.26 | 62.66 | 60.86 | 61.68 | 717,487 | +0.05(+0.08%) |
Aug 24, 2022 | 60.72 | 61.82 | 60.17 | 61.63 | 1,452,632 | +1.24(+2.05%) |
Aug 23, 2022 | 59.72 | 62.34 | 59.63 | 60.39 | 1,284,378 | +1.93(+3.30%) |
Aug 22, 2022 | 57.31 | 58.58 | 55.71 | 58.46 | 790,657 | -0.13(-0.22%) |
Aug 19, 2022 | 59.04 | 59.56 | 58.08 | 58.59 | 1,060,245 | -0.96(-1.62%) |
Aug 18, 2022 | 57.59 | 59.71 | 57.59 | 59.55 | 1,069,966 | +2.67(+4.70%) |
Aug 17, 2022 | 55.93 | 57.40 | 55.29 | 56.88 | 867,645 | +0.90(+1.62%) |
Aug 16, 2022 | 58.12 | 59.06 | 55.70 | 55.97 | 985,136 | -1.62(-2.82%) |
Aug 15, 2022 | 56.62 | 57.96 | 55.46 | 57.59 | 964,507 | -2.06(-3.45%) |
Aug 12, 2022 | 58.85 | 59.80 | 57.37 | 59.66 | 757,335 | +0.52(+0.88%) |
Aug 11, 2022 | 57.88 | 59.70 | 57.58 | 59.14 | 1,501,197 | +2.93(+5.22%) |
Aug 10, 2022 | 54.27 | 56.46 | 53.06 | 56.20 | 1,483,669 | +2.29(+4.24%) |
Aug 09, 2022 | 54.12 | 54.77 | 53.21 | 53.91 | 913,237 | +0.78(+1.46%) |
Aug 08, 2022 | 52.56 | 53.81 | 52.04 | 53.14 | 787,547 | +0.39(+0.74%) |
Aug 05, 2022 | 50.01 | 53.59 | 49.91 | 52.75 | 669,352 | +1.78(+3.49%) |
Aug 04, 2022 | 53.61 | 54.27 | 50.70 | 50.97 | 1,191,869 | -3.19(-5.89%) |
Aug 03, 2022 | 56.81 | 56.83 | 53.14 | 54.16 | 1,078,966 | -1.91(-3.41%) |
Aug 02, 2022 | 55.84 | 56.72 | 54.96 | 56.07 | 1,028,125 | +0.26(+0.46%) |
Aug 01, 2022 | 55.37 | 56.30 | 53.88 | 55.82 | 1,160,346 | -0.89(-1.57%) |
Jul 29, 2022 | 57.26 | 57.50 | 55.79 | 56.71 | 1,377,733 | +1.19(+2.14%) |
Jul 28, 2022 | 56.02 | 56.55 | 53.51 | 55.52 | 1,484,130 | +0.84(+1.54%) |
Jul 27, 2022 | 50.54 | 55.19 | 50.54 | 54.68 | 3,094,302 | +4.34(+8.62%) |
Jul 26, 2022 | 50.98 | 51.30 | 48.87 | 50.34 | 2,124,174 | -0.06(-0.12%) |
Jul 25, 2022 | 48.26 | 50.71 | 47.59 | 50.40 | 1,300,594 | +3.52(+7.52%) |
Jul 22, 2022 | 48.03 | 48.92 | 46.32 | 46.88 | 1,073,616 | -1.13(-2.35%) |
Jul 21, 2022 | 47.28 | 48.05 | 45.94 | 48.01 | 1,046,878 | -1.10(-2.24%) |
Jul 20, 2022 | 46.62 | 49.20 | 46.32 | 49.10 | 1,022,418 | +2.08(+4.42%) |
Jul 19, 2022 | 44.63 | 47.12 | 44.49 | 47.02 | 901,161 | +2.09(+4.65%) |
Jul 18, 2022 | 44.42 | 46.22 | 43.99 | 44.93 | 1,293,816 | +1.84(+4.26%) |
Jul 15, 2022 | 43.81 | 43.88 | 42.26 | 43.10 | 1,379,484 | +0.40(+0.94%) |
Jul 14, 2022 | 41.66 | 42.85 | 40.41 | 42.70 | 1,195,505 | -0.98(-2.25%) |
Jul 13, 2022 | 42.27 | 44.31 | 41.84 | 43.68 | 1,206,409 | +0.61(+1.41%) |
Jul 12, 2022 | 43.10 | 44.22 | 42.58 | 43.07 | 1,154,661 | -1.97(-4.38%) |
Jul 11, 2022 | 44.78 | 45.27 | 43.03 | 45.04 | 1,390,720 | -0.73(-1.59%) |
Jul 08, 2022 | 46.89 | 47.12 | 45.06 | 45.77 | 1,187,857 | -0.22(-0.47%) |
Jul 07, 2022 | 45.07 | 46.56 | 44.77 | 45.98 | 1,151,030 | +2.86(+6.62%) |
Jul 06, 2022 | 42.79 | 43.78 | 41.02 | 43.13 | 2,057,724 | +0.13(+0.30%) |
Jul 05, 2022 | 44.50 | 44.54 | 41.63 | 43.00 | 1,921,461 | -2.90(-6.31%) |
Jul 01, 2022 | 46.08 | 46.38 | 44.02 | 45.90 | 1,384,574 | +0.17(+0.36%) |
Jun 30, 2022 | 46.42 | 47.97 | 45.21 | 45.73 | 1,523,898 | -2.30(-4.78%) |
Jun 29, 2022 | 51.30 | 51.62 | 47.79 | 48.03 | 1,485,489 | -2.36(-4.68%) |
Jun 28, 2022 | 49.81 | 50.54 | 48.39 | 50.38 | 1,596,025 | +1.89(+3.91%) |
Jun 27, 2022 | 47.11 | 49.19 | 46.51 | 48.49 | 2,141,112 | +2.35(+5.08%) |
Jun 24, 2022 | 46.68 | 48.64 | 45.94 | 46.14 | 3,562,616 | +0.37(+0.81%) |
Jun 23, 2022 | 48.34 | 48.65 | 45.05 | 45.77 | 2,135,451 | -2.05(-4.29%) |
Jun 22, 2022 | 49.38 | 50.39 | 47.76 | 47.82 | 1,642,252 | -4.83(-9.17%) |
Jun 21, 2022 | 51.36 | 53.04 | 50.91 | 52.65 | 1,457,434 | +2.39(+4.77%) |
Jun 17, 2022 | 55.16 | 55.41 | 49.53 | 50.25 | 4,371,947 | -4.75(-8.64%) |
Jun 16, 2022 | 56.96 | 57.73 | 54.33 | 55.00 | 1,896,149 | -3.96(-6.71%) |
Jun 15, 2022 | 59.91 | 60.73 | 57.47 | 58.96 | 1,347,020 | -1.30(-2.15%) |
Jun 14, 2022 | 60.93 | 62.36 | 58.89 | 60.25 | 1,512,930 | +0.75(+1.25%) |
Jun 13, 2022 | 61.23 | 61.32 | 57.32 | 59.51 | 1,688,056 | -4.51(-7.05%) |
Jun 10, 2022 | 64.29 | 66.45 | 62.75 | 64.02 | 1,675,211 | -0.91(-1.41%) |
Jun 09, 2022 | 63.98 | 66.10 | 63.60 | 64.94 | 1,092,985 | -0.03(-0.05%) |
Jun 08, 2022 | 66.23 | 66.53 | 63.88 | 64.97 | 1,628,516 | -0.36(-0.56%) |
Jun 07, 2022 | 62.23 | 65.52 | 62.23 | 65.33 | 1,527,321 | +2.80(+4.47%) |
Jun 06, 2022 | 62.39 | 63.22 | 60.80 | 62.53 | 1,260,202 | +0.94(+1.53%) |
Jun 03, 2022 | 61.53 | 62.65 | 60.59 | 61.59 | 1,311,763 | +0.17(+0.27%) |
Jun 02, 2022 | 61.22 | 62.69 | 60.68 | 61.42 | 1,503,098 | -0.67(-1.07%) |