Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.90 | 59.27 | 57.50 | 57.64 | 170,358 | -0.41(-0.71%) |
Aug 30, 2022 | 60.38 | 60.65 | 56.30 | 58.05 | 199,990 | -2.18(-3.62%) |
Aug 29, 2022 | 60.54 | 61.73 | 60.01 | 60.22 | 175,857 | -1.37(-2.22%) |
Aug 26, 2022 | 65.01 | 65.01 | 61.27 | 61.59 | 232,664 | -3.78(-5.78%) |
Aug 25, 2022 | 65.15 | 65.37 | 63.61 | 65.37 | 138,116 | +0.90(+1.40%) |
Aug 24, 2022 | 62.90 | 65.07 | 62.27 | 64.47 | 106,572 | +1.09(+1.72%) |
Aug 23, 2022 | 63.06 | 64.51 | 62.47 | 63.37 | 116,865 | +0.42(+0.67%) |
Aug 22, 2022 | 63.43 | 64.26 | 62.50 | 62.95 | 161,319 | -1.12(-1.74%) |
Aug 19, 2022 | 64.02 | 65.08 | 63.81 | 64.07 | 248,505 | -0.90(-1.38%) |
Aug 18, 2022 | 65.77 | 65.77 | 63.74 | 64.97 | 102,781 | -1.19(-1.79%) |
Aug 17, 2022 | 65.93 | 67.53 | 65.83 | 66.15 | 151,207 | -0.95(-1.41%) |
Aug 16, 2022 | 66.27 | 67.50 | 65.07 | 67.10 | 172,805 | +0.16(+0.23%) |
Aug 15, 2022 | 65.68 | 68.00 | 65.60 | 66.94 | 177,277 | +0.59(+0.89%) |
Aug 12, 2022 | 63.74 | 66.56 | 63.74 | 66.35 | 139,855 | +2.74(+4.31%) |
Aug 11, 2022 | 66.31 | 66.52 | 63.54 | 63.61 | 198,876 | -2.57(-3.88%) |
Aug 10, 2022 | 65.65 | 66.18 | 63.86 | 66.18 | 174,834 | +2.12(+3.31%) |
Aug 09, 2022 | 62.38 | 66.69 | 62.38 | 64.06 | 205,275 | +2.15(+3.47%) |
Aug 08, 2022 | 60.70 | 62.27 | 59.83 | 61.92 | 211,445 | +1.32(+2.18%) |
Aug 05, 2022 | 60.11 | 61.28 | 59.05 | 60.59 | 134,982 | -0.25(-0.41%) |
Aug 04, 2022 | 59.26 | 61.07 | 58.65 | 60.84 | 177,017 | +1.74(+2.94%) |
Aug 03, 2022 | 58.40 | 60.44 | 58.40 | 59.10 | 138,039 | +1.55(+2.70%) |
Aug 02, 2022 | 55.41 | 58.22 | 55.06 | 57.55 | 134,240 | +1.59(+2.84%) |
Aug 01, 2022 | 57.08 | 57.94 | 55.71 | 55.96 | 153,605 | -1.45(-2.53%) |
Jul 29, 2022 | 58.34 | 58.34 | 56.76 | 57.41 | 126,463 | -1.20(-2.05%) |
Jul 28, 2022 | 59.73 | 59.78 | 57.44 | 58.62 | 115,682 | -1.12(-1.87%) |
Jul 27, 2022 | 58.58 | 60.03 | 57.39 | 59.73 | 172,064 | +2.03(+3.52%) |
Jul 26, 2022 | 57.23 | 58.19 | 56.43 | 57.70 | 111,839 | -0.04(-0.06%) |
Jul 25, 2022 | 57.18 | 57.80 | 56.79 | 57.74 | 84,907 | +0.80(+1.40%) |
Jul 22, 2022 | 59.09 | 59.09 | 56.64 | 56.94 | 151,440 | -2.41(-4.07%) |
Jul 21, 2022 | 59.45 | 59.90 | 58.93 | 59.35 | 96,715 | +0.26(+0.43%) |
Jul 20, 2022 | 58.02 | 59.89 | 57.75 | 59.10 | 197,377 | +0.90(+1.55%) |
Jul 19, 2022 | 57.84 | 59.13 | 57.61 | 58.19 | 182,839 | +1.43(+2.52%) |
Jul 18, 2022 | 59.26 | 60.04 | 56.39 | 56.76 | 253,828 | -2.21(-3.74%) |
Jul 15, 2022 | 58.46 | 59.26 | 58.07 | 58.97 | 192,470 | +0.90(+1.56%) |
Jul 14, 2022 | 58.22 | 58.63 | 57.13 | 58.07 | 114,172 | -0.65(-1.11%) |
Jul 13, 2022 | 57.86 | 59.39 | 56.66 | 58.71 | 97,739 | -0.58(-0.98%) |
Jul 12, 2022 | 57.75 | 59.58 | 55.93 | 59.30 | 156,457 | +1.37(+2.36%) |
Jul 11, 2022 | 58.60 | 58.88 | 57.52 | 57.93 | 187,411 | -1.34(-2.25%) |
Jul 08, 2022 | 59.36 | 59.86 | 58.45 | 59.26 | 190,377 | -0.72(-1.20%) |
Jul 07, 2022 | 60.54 | 61.52 | 59.34 | 59.98 | 174,707 | +0.20(+0.33%) |
Jul 06, 2022 | 59.79 | 60.99 | 58.71 | 59.78 | 220,274 | +0.25(+0.42%) |
Jul 05, 2022 | 55.61 | 59.57 | 55.53 | 59.53 | 356,135 | +3.03(+5.35%) |
Jul 01, 2022 | 55.23 | 56.76 | 54.44 | 56.51 | 216,695 | +0.85(+1.52%) |
Jun 30, 2022 | 54.13 | 56.12 | 53.44 | 55.66 | 142,229 | +0.46(+0.84%) |
Jun 29, 2022 | 54.06 | 55.22 | 53.36 | 55.20 | 85,372 | +0.79(+1.46%) |
Jun 28, 2022 | 55.96 | 56.33 | 54.07 | 54.40 | 129,993 | -1.68(-3.00%) |
Jun 27, 2022 | 55.93 | 56.55 | 54.45 | 56.09 | 146,573 | +0.38(+0.68%) |
Jun 24, 2022 | 55.25 | 56.67 | 53.87 | 55.71 | 378,356 | +0.93(+1.70%) |
Jun 23, 2022 | 50.37 | 54.98 | 49.39 | 54.78 | 276,689 | +4.57(+9.11%) |
Jun 22, 2022 | 49.16 | 51.71 | 49.15 | 50.21 | 412,254 | +0.05(+0.10%) |
Jun 21, 2022 | 49.60 | 51.52 | 49.12 | 50.16 | 614,800 | +1.73(+3.57%) |
Jun 17, 2022 | 48.02 | 49.13 | 47.95 | 48.43 | 1,035,574 | +1.09(+2.31%) |
Jun 16, 2022 | 47.86 | 47.86 | 46.67 | 47.34 | 215,803 | -2.00(-4.05%) |
Jun 15, 2022 | 47.22 | 49.53 | 47.01 | 49.33 | 203,752 | +2.68(+5.74%) |
Jun 14, 2022 | 46.77 | 46.80 | 45.27 | 46.66 | 169,728 | +0.17(+0.36%) |
Jun 13, 2022 | 47.87 | 48.43 | 46.14 | 46.49 | 226,534 | -2.98(-6.02%) |
Jun 10, 2022 | 49.60 | 50.45 | 48.17 | 49.46 | 246,477 | -1.24(-2.44%) |
Jun 09, 2022 | 52.50 | 52.94 | 50.55 | 50.70 | 130,682 | -1.88(-3.57%) |
Jun 08, 2022 | 52.95 | 53.91 | 52.11 | 52.58 | 140,280 | -1.05(-1.95%) |
Jun 07, 2022 | 50.92 | 53.62 | 50.92 | 53.62 | 151,445 | +1.96(+3.79%) |
Jun 06, 2022 | 53.44 | 53.44 | 50.53 | 51.67 | 164,184 | -1.31(-2.47%) |
Jun 03, 2022 | 53.13 | 54.20 | 51.55 | 52.98 | 179,045 | -0.80(-1.48%) |
Jun 02, 2022 | 53.35 | 53.79 | 52.04 | 53.77 | 126,768 | +0.14(+0.27%) |