Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.82 | 54.50 | 52.98 | 54.17 | 413,299 | +0.75(+1.41%) |
Aug 30, 2022 | 54.96 | 55.44 | 52.67 | 53.42 | 238,365 | -0.89(-1.63%) |
Aug 29, 2022 | 54.33 | 55.72 | 54.08 | 54.30 | 190,721 | -0.94(-1.71%) |
Aug 26, 2022 | 57.77 | 57.89 | 55.05 | 55.24 | 352,596 | -2.16(-3.76%) |
Aug 25, 2022 | 57.44 | 57.61 | 56.38 | 57.40 | 421,310 | +1.00(+1.77%) |
Aug 24, 2022 | 54.17 | 56.76 | 54.17 | 56.40 | 440,525 | +2.50(+4.63%) |
Aug 23, 2022 | 53.83 | 54.79 | 53.45 | 53.91 | 215,710 | +0.51(+0.95%) |
Aug 22, 2022 | 53.23 | 53.72 | 52.76 | 53.40 | 372,604 | -1.22(-2.23%) |
Aug 19, 2022 | 56.51 | 56.53 | 54.30 | 54.61 | 595,938 | -3.24(-5.60%) |
Aug 18, 2022 | 57.48 | 58.17 | 57.09 | 57.85 | 361,949 | +0.83(+1.45%) |
Aug 17, 2022 | 58.19 | 58.34 | 56.30 | 57.02 | 806,761 | -2.08(-3.52%) |
Aug 16, 2022 | 59.98 | 60.27 | 58.41 | 59.11 | 531,297 | -1.48(-2.44%) |
Aug 15, 2022 | 60.68 | 61.34 | 59.48 | 60.59 | 437,419 | -0.48(-0.79%) |
Aug 12, 2022 | 58.64 | 61.14 | 57.90 | 61.07 | 923,179 | +2.95(+5.07%) |
Aug 11, 2022 | 59.56 | 59.90 | 58.08 | 58.12 | 731,691 | -0.24(-0.42%) |
Aug 10, 2022 | 56.69 | 58.48 | 55.81 | 58.36 | 380,909 | +3.56(+6.50%) |
Aug 09, 2022 | 55.64 | 55.71 | 54.47 | 54.80 | 630,759 | -1.55(-2.74%) |
Aug 08, 2022 | 56.95 | 58.07 | 56.13 | 56.35 | 567,101 | +0.91(+1.65%) |
Aug 05, 2022 | 55.11 | 56.23 | 54.27 | 55.43 | 307,627 | +0.32(+0.58%) |
Aug 04, 2022 | 54.21 | 55.41 | 54.12 | 55.11 | 429,736 | +1.10(+2.04%) |
Aug 03, 2022 | 53.99 | 54.13 | 52.73 | 54.01 | 770,597 | +0.55(+1.02%) |
Aug 02, 2022 | 51.37 | 54.06 | 51.16 | 53.46 | 348,460 | +1.57(+3.03%) |
Aug 01, 2022 | 52.43 | 52.53 | 51.26 | 51.89 | 423,121 | -0.80(-1.52%) |
Jul 29, 2022 | 51.21 | 52.81 | 50.76 | 52.69 | 298,599 | +1.40(+2.74%) |
Jul 28, 2022 | 49.58 | 51.51 | 49.30 | 51.29 | 352,930 | +3.77(+7.93%) |
Jul 27, 2022 | 46.29 | 47.63 | 45.94 | 47.52 | 170,954 | +2.16(+4.76%) |
Jul 26, 2022 | 46.36 | 46.36 | 45.16 | 45.36 | 164,316 | -1.38(-2.96%) |
Jul 25, 2022 | 46.63 | 46.81 | 45.47 | 46.75 | 118,509 | +0.51(+1.10%) |
Jul 22, 2022 | 48.66 | 48.73 | 45.92 | 46.24 | 234,451 | -2.21(-4.57%) |
Jul 21, 2022 | 47.96 | 48.49 | 47.15 | 48.45 | 258,113 | +0.42(+0.88%) |
Jul 20, 2022 | 46.46 | 48.28 | 46.44 | 48.03 | 221,133 | +1.71(+3.70%) |
Jul 19, 2022 | 45.66 | 46.52 | 45.13 | 46.31 | 214,174 | +1.36(+3.02%) |
Jul 18, 2022 | 44.94 | 46.23 | 44.80 | 44.96 | 295,932 | +0.80(+1.81%) |
Jul 15, 2022 | 44.02 | 44.18 | 42.05 | 44.16 | 267,280 | -0.03(-0.06%) |
Jul 14, 2022 | 43.36 | 44.18 | 42.60 | 44.18 | 102,351 | +0.23(+0.51%) |
Jul 13, 2022 | 42.87 | 44.43 | 42.55 | 43.96 | 286,297 | +0.11(+0.26%) |
Jul 12, 2022 | 44.34 | 44.78 | 43.07 | 43.85 | 783,844 | +0.11(+0.26%) |
Jul 11, 2022 | 45.94 | 45.96 | 43.69 | 43.73 | 221,287 | -2.78(-5.98%) |
Jul 08, 2022 | 45.19 | 47.22 | 44.81 | 46.51 | 854,536 | +0.90(+1.98%) |
Jul 07, 2022 | 43.31 | 45.80 | 43.31 | 45.61 | 267,988 | +2.86(+6.70%) |
Jul 06, 2022 | 43.13 | 43.84 | 42.19 | 42.74 | 443,081 | -0.48(-1.11%) |
Jul 05, 2022 | 42.17 | 43.22 | 40.58 | 43.22 | 475,715 | +0.48(+1.12%) |
Jul 01, 2022 | 42.98 | 43.73 | 42.09 | 42.74 | 435,455 | -0.32(-0.74%) |
Jun 30, 2022 | 42.38 | 43.64 | 41.67 | 43.06 | 575,465 | +0.15(+0.35%) |
Jun 29, 2022 | 44.40 | 44.41 | 42.31 | 42.91 | 589,582 | -2.02(-4.49%) |
Jun 28, 2022 | 47.38 | 47.79 | 44.82 | 44.93 | 1,065,278 | -2.19(-4.64%) |
Jun 27, 2022 | 47.34 | 47.75 | 46.30 | 47.11 | 1,278,909 | +0.15(+0.32%) |
Jun 24, 2022 | 48.10 | 48.53 | 46.88 | 46.96 | 1,259,100 | -0.50(-1.05%) |
Jun 23, 2022 | 45.85 | 47.55 | 45.24 | 47.46 | 4,736,018 | +1.92(+4.22%) |
Jun 22, 2022 | 44.97 | 46.36 | 44.68 | 45.54 | 574,006 | -0.38(-0.82%) |
Jun 21, 2022 | 45.78 | 47.06 | 45.49 | 45.92 | 387,973 | +1.22(+2.73%) |
Jun 17, 2022 | 42.82 | 45.23 | 42.63 | 44.70 | 1,303,215 | +2.43(+5.76%) |
Jun 16, 2022 | 43.64 | 44.24 | 41.86 | 42.26 | 788,221 | -2.93(-6.48%) |
Jun 15, 2022 | 44.15 | 45.75 | 43.46 | 45.19 | 642,930 | +1.67(+3.83%) |
Jun 14, 2022 | 45.09 | 45.24 | 42.99 | 43.53 | 2,326,566 | -1.09(-2.45%) |
Jun 13, 2022 | 45.51 | 45.91 | 43.84 | 44.62 | 2,248,664 | -3.10(-6.49%) |
Jun 10, 2022 | 48.37 | 49.39 | 47.43 | 47.72 | 666,054 | -1.73(-3.50%) |
Jun 09, 2022 | 50.59 | 51.10 | 49.43 | 49.45 | 550,820 | -1.64(-3.21%) |
Jun 08, 2022 | 51.26 | 52.25 | 50.55 | 51.09 | 473,255 | -0.29(-0.56%) |
Jun 07, 2022 | 50.27 | 51.47 | 50.13 | 51.38 | 348,618 | +0.34(+0.66%) |
Jun 06, 2022 | 52.22 | 52.63 | 50.44 | 51.04 | 677,918 | +0.88(+1.75%) |
Jun 03, 2022 | 50.46 | 51.21 | 49.36 | 50.16 | 397,195 | -1.27(-2.47%) |
Jun 02, 2022 | 48.57 | 51.76 | 48.56 | 51.43 | 741,534 | +2.97(+6.12%) |