Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.37 | 58.37 | 56.55 | 56.58 | 239,829 | -1.66(-2.85%) |
Aug 30, 2022 | 59.81 | 60.88 | 57.40 | 58.24 | 283,360 | -3.51(-5.68%) |
Aug 29, 2022 | 61.87 | 62.85 | 61.59 | 61.75 | 113,864 | -0.65(-1.04%) |
Aug 26, 2022 | 64.80 | 65.06 | 62.25 | 62.40 | 96,886 | -1.87(-2.91%) |
Aug 25, 2022 | 62.01 | 65.09 | 61.78 | 64.27 | 123,790 | +1.74(+2.78%) |
Aug 24, 2022 | 63.35 | 63.61 | 61.79 | 62.53 | 142,541 | -1.37(-2.14%) |
Aug 23, 2022 | 64.13 | 65.94 | 63.70 | 63.90 | 131,640 | -0.22(-0.34%) |
Aug 22, 2022 | 63.83 | 64.45 | 62.62 | 64.12 | 119,278 | -0.63(-0.97%) |
Aug 19, 2022 | 64.99 | 65.16 | 63.32 | 64.75 | 109,912 | -0.56(-0.86%) |
Aug 18, 2022 | 64.09 | 65.44 | 63.38 | 65.31 | 117,440 | +0.84(+1.30%) |
Aug 17, 2022 | 63.74 | 65.02 | 62.53 | 64.47 | 120,353 | -0.60(-0.92%) |
Aug 16, 2022 | 63.65 | 66.42 | 63.65 | 65.07 | 172,427 | +1.42(+2.23%) |
Aug 15, 2022 | 63.47 | 64.07 | 62.27 | 63.65 | 91,858 | -0.64(-1.00%) |
Aug 12, 2022 | 63.72 | 64.32 | 63.03 | 64.29 | 91,563 | +1.25(+1.98%) |
Aug 11, 2022 | 62.53 | 63.80 | 62.39 | 63.04 | 146,578 | +1.47(+2.39%) |
Aug 10, 2022 | 61.13 | 62.61 | 61.13 | 61.57 | 104,403 | +2.13(+3.58%) |
Aug 09, 2022 | 60.93 | 60.93 | 58.70 | 59.44 | 79,094 | -1.79(-2.92%) |
Aug 08, 2022 | 59.22 | 63.45 | 59.22 | 61.23 | 148,758 | +2.38(+4.04%) |
Aug 05, 2022 | 57.87 | 59.12 | 57.87 | 58.85 | 78,563 | +0.11(+0.19%) |
Aug 04, 2022 | 59.13 | 59.44 | 58.01 | 58.74 | 93,646 | -0.13(-0.22%) |
Aug 03, 2022 | 57.16 | 58.98 | 56.95 | 58.87 | 112,707 | +2.28(+4.03%) |
Aug 02, 2022 | 58.23 | 58.54 | 56.25 | 56.59 | 106,832 | -1.97(-3.36%) |
Aug 01, 2022 | 55.76 | 58.72 | 55.56 | 58.56 | 316,970 | +2.51(+4.48%) |
Jul 29, 2022 | 56.61 | 56.61 | 55.06 | 56.05 | 137,362 | -0.29(-0.51%) |
Jul 28, 2022 | 55.31 | 56.46 | 54.70 | 56.34 | 163,674 | +1.13(+2.05%) |
Jul 27, 2022 | 54.11 | 55.52 | 53.32 | 55.21 | 270,231 | +1.72(+3.22%) |
Jul 26, 2022 | 55.89 | 55.89 | 53.08 | 53.49 | 234,672 | -3.75(-6.55%) |
Jul 25, 2022 | 58.94 | 59.28 | 57.04 | 57.24 | 343,860 | -1.47(-2.50%) |
Jul 22, 2022 | 59.15 | 60.97 | 57.92 | 58.71 | 219,078 | -0.55(-0.93%) |
Jul 21, 2022 | 58.98 | 59.34 | 57.70 | 59.26 | 114,173 | +0.12(+0.20%) |
Jul 20, 2022 | 57.18 | 59.28 | 57.18 | 59.14 | 172,694 | +1.24(+2.14%) |
Jul 19, 2022 | 55.00 | 58.50 | 55.00 | 57.90 | 272,987 | +3.69(+6.81%) |
Jul 18, 2022 | 52.80 | 55.74 | 52.80 | 54.21 | 185,549 | +1.80(+3.43%) |
Jul 15, 2022 | 51.90 | 52.83 | 51.00 | 52.41 | 200,284 | +1.56(+3.07%) |
Jul 14, 2022 | 49.57 | 50.95 | 49.31 | 50.85 | 152,493 | +0.46(+0.91%) |
Jul 13, 2022 | 49.61 | 50.49 | 49.23 | 50.39 | 103,218 | +0.42(+0.84%) |
Jul 12, 2022 | 49.69 | 51.24 | 49.49 | 49.97 | 112,559 | -0.17(-0.34%) |
Jul 11, 2022 | 50.11 | 51.00 | 49.45 | 50.14 | 127,001 | +0.00(+0.00%) |
Jul 08, 2022 | 50.13 | 51.04 | 49.37 | 50.14 | 122,556 | -0.08(-0.16%) |
Jul 07, 2022 | 49.41 | 50.89 | 49.41 | 50.22 | 148,466 | +0.90(+1.82%) |
Jul 06, 2022 | 50.97 | 51.14 | 48.54 | 49.32 | 194,573 | -2.21(-4.29%) |
Jul 05, 2022 | 48.96 | 51.71 | 48.96 | 51.53 | 253,803 | +2.00(+4.04%) |
Jul 01, 2022 | 49.34 | 50.35 | 48.55 | 49.53 | 217,782 | -0.38(-0.76%) |
Jun 30, 2022 | 51.74 | 51.90 | 49.73 | 49.91 | 333,866 | -2.74(-5.20%) |
Jun 29, 2022 | 54.82 | 54.82 | 52.44 | 52.65 | 267,738 | -2.16(-3.94%) |
Jun 28, 2022 | 56.98 | 58.15 | 54.76 | 54.81 | 182,696 | -1.80(-3.18%) |
Jun 27, 2022 | 56.92 | 57.27 | 55.92 | 56.61 | 167,048 | -0.05(-0.09%) |
Jun 24, 2022 | 54.71 | 57.75 | 54.71 | 56.66 | 289,931 | +2.38(+4.38%) |
Jun 23, 2022 | 54.24 | 54.36 | 52.88 | 54.28 | 181,616 | +0.10(+0.18%) |
Jun 22, 2022 | 54.08 | 54.82 | 53.60 | 54.18 | 131,976 | -1.02(-1.85%) |
Jun 21, 2022 | 54.70 | 56.47 | 54.03 | 55.20 | 201,297 | +1.86(+3.49%) |
Jun 17, 2022 | 52.81 | 54.04 | 51.74 | 53.34 | 737,677 | +0.45(+0.85%) |
Jun 16, 2022 | 53.44 | 53.44 | 52.05 | 52.89 | 226,012 | -2.17(-3.94%) |
Jun 15, 2022 | 54.75 | 55.98 | 53.48 | 55.06 | 180,635 | +0.66(+1.21%) |
Jun 14, 2022 | 54.35 | 55.25 | 53.78 | 54.40 | 190,605 | -0.15(-0.27%) |
Jun 13, 2022 | 53.07 | 54.74 | 52.62 | 54.55 | 278,028 | -0.38(-0.69%) |
Jun 10, 2022 | 56.83 | 57.99 | 54.42 | 54.93 | 225,717 | -2.89(-5.00%) |
Jun 09, 2022 | 58.00 | 58.74 | 57.30 | 57.82 | 188,323 | -0.36(-0.62%) |
Jun 08, 2022 | 58.64 | 59.43 | 57.17 | 58.18 | 170,191 | -0.84(-1.42%) |
Jun 07, 2022 | 58.18 | 60.00 | 57.24 | 59.02 | 265,612 | -0.22(-0.37%) |
Jun 06, 2022 | 59.29 | 59.86 | 57.55 | 59.24 | 265,545 | +0.50(+0.85%) |
Jun 03, 2022 | 56.90 | 58.84 | 56.34 | 58.74 | 206,168 | +1.50(+2.62%) |
Jun 02, 2022 | 55.94 | 58.20 | 55.92 | 57.24 | 199,039 | +1.27(+2.27%) |