Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.46 | 55.57 | 51.86 | 55.47 | 816,493 | +1.73(+3.21%) |
Aug 30, 2022 | 57.51 | 57.51 | 53.42 | 53.74 | 697,490 | -4.89(-8.34%) |
Aug 29, 2022 | 54.90 | 58.91 | 54.68 | 58.63 | 891,821 | +3.22(+5.81%) |
Aug 26, 2022 | 55.78 | 56.73 | 54.64 | 55.41 | 528,472 | -0.49(-0.87%) |
Aug 25, 2022 | 57.11 | 57.37 | 55.69 | 55.90 | 588,647 | -0.66(-1.17%) |
Aug 24, 2022 | 57.05 | 57.33 | 55.68 | 56.56 | 833,079 | +0.00(+0.00%) |
Aug 23, 2022 | 54.94 | 56.76 | 54.94 | 56.56 | 715,057 | +2.94(+5.48%) |
Aug 22, 2022 | 52.67 | 53.63 | 51.32 | 53.62 | 497,368 | +0.12(+0.23%) |
Aug 19, 2022 | 54.05 | 54.24 | 52.42 | 53.49 | 779,458 | -0.83(-1.52%) |
Aug 18, 2022 | 53.53 | 54.71 | 53.40 | 54.32 | 536,200 | +1.59(+3.01%) |
Aug 17, 2022 | 51.89 | 53.40 | 51.56 | 52.73 | 675,096 | +0.65(+1.25%) |
Aug 16, 2022 | 52.62 | 53.29 | 51.46 | 52.08 | 522,195 | +0.30(+0.57%) |
Aug 15, 2022 | 51.01 | 52.17 | 49.74 | 51.79 | 591,135 | -1.84(-3.43%) |
Aug 12, 2022 | 52.31 | 53.72 | 51.28 | 53.63 | 508,680 | +1.06(+2.01%) |
Aug 11, 2022 | 52.26 | 53.26 | 51.74 | 52.57 | 790,232 | +3.28(+6.65%) |
Aug 10, 2022 | 48.98 | 49.65 | 47.27 | 49.29 | 794,127 | +0.31(+0.64%) |
Aug 09, 2022 | 49.16 | 50.05 | 48.58 | 48.98 | 529,342 | +1.15(+2.40%) |
Aug 08, 2022 | 46.87 | 48.19 | 46.65 | 47.83 | 788,860 | +0.50(+1.05%) |
Aug 05, 2022 | 45.16 | 49.26 | 45.14 | 47.34 | 1,018,066 | +1.00(+2.16%) |
Aug 04, 2022 | 47.08 | 48.81 | 45.93 | 46.34 | 1,241,301 | -0.36(-0.78%) |
Aug 03, 2022 | 48.96 | 48.96 | 46.19 | 46.70 | 556,747 | -1.66(-3.43%) |
Aug 02, 2022 | 47.67 | 49.05 | 47.05 | 48.36 | 509,118 | +0.59(+1.24%) |
Aug 01, 2022 | 47.24 | 48.34 | 46.04 | 47.77 | 522,265 | -0.91(-1.87%) |
Jul 29, 2022 | 48.35 | 49.70 | 48.02 | 48.67 | 664,263 | +1.15(+2.41%) |
Jul 28, 2022 | 47.80 | 48.13 | 46.02 | 47.53 | 488,100 | +0.30(+0.63%) |
Jul 27, 2022 | 44.99 | 47.44 | 44.70 | 47.23 | 567,167 | +2.29(+5.09%) |
Jul 26, 2022 | 45.07 | 45.73 | 44.04 | 44.94 | 702,431 | +0.40(+0.89%) |
Jul 25, 2022 | 43.10 | 44.60 | 42.68 | 44.55 | 701,674 | +2.08(+4.90%) |
Jul 22, 2022 | 43.41 | 44.23 | 41.99 | 42.47 | 569,598 | -1.12(-2.58%) |
Jul 21, 2022 | 43.91 | 43.91 | 42.33 | 43.59 | 606,074 | -1.72(-3.79%) |
Jul 20, 2022 | 42.92 | 45.38 | 42.52 | 45.31 | 841,303 | +1.82(+4.20%) |
Jul 19, 2022 | 41.99 | 43.74 | 41.57 | 43.48 | 785,664 | +2.39(+5.81%) |
Jul 18, 2022 | 40.73 | 41.52 | 40.64 | 41.09 | 705,796 | +1.42(+3.58%) |
Jul 15, 2022 | 40.01 | 40.01 | 38.53 | 39.68 | 597,780 | +1.09(+2.82%) |
Jul 14, 2022 | 37.65 | 38.62 | 36.46 | 38.59 | 955,893 | -0.80(-2.03%) |
Jul 13, 2022 | 38.89 | 40.53 | 38.73 | 39.39 | 631,718 | -0.16(-0.40%) |
Jul 12, 2022 | 38.80 | 39.73 | 38.17 | 39.54 | 845,090 | -0.70(-1.74%) |
Jul 11, 2022 | 40.95 | 41.33 | 39.38 | 40.24 | 864,042 | -1.54(-3.69%) |
Jul 08, 2022 | 42.15 | 42.48 | 40.36 | 41.79 | 607,771 | +0.09(+0.22%) |
Jul 07, 2022 | 40.63 | 42.29 | 40.45 | 41.70 | 990,813 | +2.56(+6.54%) |
Jul 06, 2022 | 39.77 | 41.02 | 37.69 | 39.14 | 1,173,237 | -1.57(-3.85%) |
Jul 05, 2022 | 42.58 | 42.58 | 39.79 | 40.71 | 1,244,775 | -3.08(-7.03%) |
Jul 01, 2022 | 43.69 | 44.08 | 41.67 | 43.79 | 877,871 | +0.62(+1.43%) |
Jun 30, 2022 | 44.26 | 45.60 | 42.74 | 43.17 | 1,356,947 | -2.20(-4.86%) |
Jun 29, 2022 | 49.99 | 50.23 | 45.17 | 45.37 | 987,357 | -3.48(-7.12%) |
Jun 28, 2022 | 48.57 | 49.09 | 47.61 | 48.85 | 918,255 | +1.76(+3.73%) |
Jun 27, 2022 | 45.50 | 47.45 | 44.90 | 47.09 | 1,157,887 | +2.50(+5.61%) |
Jun 24, 2022 | 45.40 | 45.76 | 44.22 | 44.59 | 6,481,583 | -0.13(-0.30%) |
Jun 23, 2022 | 47.70 | 47.70 | 43.86 | 44.72 | 1,176,104 | -2.39(-5.08%) |
Jun 22, 2022 | 48.62 | 50.12 | 46.97 | 47.11 | 1,381,581 | -4.54(-8.79%) |
Jun 21, 2022 | 50.72 | 52.82 | 50.44 | 51.65 | 1,270,201 | +2.06(+4.14%) |
Jun 17, 2022 | 54.96 | 54.96 | 48.88 | 49.60 | 2,909,828 | -5.21(-9.50%) |
Jun 16, 2022 | 56.57 | 57.28 | 54.49 | 54.81 | 1,096,087 | -3.24(-5.58%) |
Jun 15, 2022 | 59.62 | 60.05 | 56.14 | 58.04 | 1,341,750 | -1.61(-2.70%) |
Jun 14, 2022 | 62.30 | 62.52 | 58.21 | 59.65 | 941,186 | -1.05(-1.72%) |
Jun 13, 2022 | 62.81 | 62.88 | 58.74 | 60.70 | 1,099,676 | -4.68(-7.15%) |
Jun 10, 2022 | 65.13 | 66.21 | 63.31 | 65.38 | 967,103 | -0.67(-1.02%) |
Jun 09, 2022 | 67.35 | 68.43 | 66.01 | 66.05 | 884,700 | -1.78(-2.63%) |
Jun 08, 2022 | 68.70 | 68.70 | 66.80 | 67.83 | 944,690 | -0.05(-0.07%) |
Jun 07, 2022 | 66.77 | 68.20 | 66.65 | 67.88 | 1,119,044 | +0.20(+0.30%) |
Jun 06, 2022 | 65.31 | 68.58 | 65.16 | 67.68 | 1,386,061 | +3.16(+4.90%) |
Jun 03, 2022 | 62.01 | 64.65 | 62.01 | 64.52 | 1,067,195 | +2.24(+3.59%) |
Jun 02, 2022 | 64.22 | 64.22 | 61.32 | 62.28 | 1,131,432 | -2.55(-3.94%) |