Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.69 | 49.69 | 48.77 | 48.88 | 7,987 | -0.53(-1.08%) |
Aug 30, 2022 | 51.18 | 51.18 | 49.28 | 49.42 | 9,688 | -1.48(-2.90%) |
Aug 29, 2022 | 50.61 | 51.35 | 50.51 | 50.89 | 15,436 | -0.68(-1.32%) |
Aug 26, 2022 | 54.95 | 54.95 | 51.57 | 51.57 | 6,118 | -3.33(-6.06%) |
Aug 25, 2022 | 53.84 | 54.90 | 53.84 | 54.90 | 7,453 | +1.76(+3.32%) |
Aug 24, 2022 | 52.51 | 53.38 | 52.36 | 53.14 | 7,136 | +0.52(+0.98%) |
Aug 23, 2022 | 53.68 | 53.68 | 52.62 | 52.62 | 18,800 | +0.03(+0.06%) |
Aug 22, 2022 | 53.50 | 53.50 | 52.51 | 52.59 | 15,669 | -2.38(-4.33%) |
Aug 19, 2022 | 55.91 | 55.91 | 54.95 | 54.97 | 10,071 | -1.77(-3.13%) |
Aug 18, 2022 | 56.30 | 56.97 | 56.21 | 56.74 | 4,440 | +0.77(+1.37%) |
Aug 17, 2022 | 55.70 | 56.48 | 55.70 | 55.97 | 4,554 | -1.49(-2.60%) |
Aug 16, 2022 | 56.47 | 57.96 | 56.47 | 57.47 | 13,199 | +0.66(+1.16%) |
Aug 15, 2022 | 55.87 | 56.91 | 55.87 | 56.81 | 8,239 | +0.21(+0.37%) |
Aug 12, 2022 | 55.49 | 56.60 | 55.48 | 56.60 | 7,513 | +1.62(+2.95%) |
Aug 11, 2022 | 55.11 | 56.17 | 54.82 | 54.98 | 22,769 | +0.73(+1.35%) |
Aug 10, 2022 | 53.40 | 54.34 | 53.40 | 54.25 | 6,733 | +2.51(+4.85%) |
Aug 09, 2022 | 52.41 | 52.41 | 51.38 | 51.74 | 8,083 | -0.92(-1.74%) |
Aug 08, 2022 | 52.49 | 53.53 | 52.49 | 52.66 | 18,276 | +0.68(+1.30%) |
Aug 05, 2022 | 50.42 | 51.98 | 50.42 | 51.98 | 5,835 | +0.54(+1.06%) |
Aug 04, 2022 | 51.60 | 51.81 | 51.38 | 51.43 | 29,473 | -0.80(-1.53%) |
Aug 03, 2022 | 51.97 | 52.45 | 51.47 | 52.23 | 10,237 | +0.95(+1.86%) |
Aug 02, 2022 | 51.82 | 52.47 | 51.11 | 51.28 | 36,294 | -1.11(-2.12%) |
Aug 01, 2022 | 51.83 | 52.81 | 51.19 | 52.39 | 9,164 | -0.04(-0.08%) |
Jul 29, 2022 | 51.18 | 52.63 | 51.18 | 52.43 | 16,713 | +1.40(+2.75%) |
Jul 28, 2022 | 49.85 | 51.03 | 49.26 | 51.03 | 16,889 | +1.60(+3.24%) |
Jul 27, 2022 | 48.16 | 49.77 | 48.16 | 49.43 | 5,575 | +1.70(+3.57%) |
Jul 26, 2022 | 47.93 | 47.95 | 47.38 | 47.72 | 8,630 | -0.59(-1.22%) |
Jul 25, 2022 | 48.05 | 48.31 | 47.69 | 48.31 | 10,203 | +0.68(+1.42%) |
Jul 22, 2022 | 48.75 | 49.01 | 47.12 | 47.63 | 8,190 | -0.86(-1.77%) |
Jul 21, 2022 | 47.46 | 48.55 | 47.36 | 48.49 | 17,780 | +0.70(+1.46%) |
Jul 20, 2022 | 46.74 | 47.90 | 46.53 | 47.79 | 47,985 | +0.94(+2.01%) |
Jul 19, 2022 | 45.35 | 46.86 | 45.35 | 46.85 | 8,269 | +2.88(+6.55%) |
Jul 18, 2022 | 44.98 | 45.28 | 43.92 | 43.97 | 8,660 | -0.13(-0.29%) |
Jul 15, 2022 | 43.51 | 44.13 | 43.03 | 44.10 | 5,147 | +1.57(+3.70%) |
Jul 14, 2022 | 42.09 | 42.60 | 41.45 | 42.53 | 7,778 | -0.86(-1.97%) |
Jul 13, 2022 | 42.48 | 43.73 | 42.32 | 43.38 | 14,102 | -0.18(-0.41%) |
Jul 12, 2022 | 43.73 | 44.40 | 43.24 | 43.56 | 12,673 | -0.23(-0.52%) |
Jul 11, 2022 | 44.33 | 44.33 | 43.68 | 43.79 | 24,346 | -1.05(-2.35%) |
Jul 08, 2022 | 45.08 | 45.51 | 44.35 | 44.84 | 7,289 | -0.30(-0.65%) |
Jul 07, 2022 | 44.00 | 45.26 | 44.00 | 45.14 | 16,343 | +1.82(+4.20%) |
Jul 06, 2022 | 43.92 | 44.21 | 42.30 | 43.31 | 31,462 | -0.47(-1.08%) |
Jul 05, 2022 | 42.85 | 43.81 | 41.34 | 43.79 | 201,286 | -0.10(-0.22%) |
Jul 01, 2022 | 42.68 | 43.90 | 42.11 | 43.89 | 25,157 | +1.05(+2.46%) |
Jun 30, 2022 | 42.56 | 43.68 | 41.75 | 42.83 | 20,604 | -0.85(-1.94%) |
Jun 29, 2022 | 44.53 | 44.53 | 43.13 | 43.68 | 8,273 | -0.72(-1.62%) |
Jun 28, 2022 | 46.31 | 46.80 | 44.38 | 44.40 | 12,976 | -1.27(-2.78%) |
Jun 27, 2022 | 45.73 | 46.18 | 45.11 | 45.67 | 11,799 | +0.31(+0.67%) |
Jun 24, 2022 | 43.21 | 45.37 | 43.05 | 45.36 | 10,502 | +3.01(+7.11%) |
Jun 23, 2022 | 42.19 | 42.42 | 41.20 | 42.35 | 11,355 | +0.44(+1.06%) |
Jun 22, 2022 | 41.20 | 42.39 | 41.08 | 41.91 | 14,591 | -0.25(-0.59%) |
Jun 21, 2022 | 42.45 | 42.76 | 41.80 | 42.16 | 9,804 | +0.99(+2.41%) |
Jun 17, 2022 | 40.63 | 41.78 | 40.33 | 41.16 | 11,507 | +0.85(+2.12%) |
Jun 16, 2022 | 42.64 | 42.65 | 39.91 | 40.31 | 41,511 | -4.31(-9.67%) |
Jun 15, 2022 | 44.31 | 45.54 | 43.46 | 44.62 | 20,632 | +1.01(+2.32%) |
Jun 14, 2022 | 44.17 | 44.30 | 42.78 | 43.61 | 60,285 | -0.34(-0.78%) |
Jun 13, 2022 | 46.02 | 46.09 | 43.75 | 43.95 | 28,694 | -4.43(-9.16%) |
Jun 10, 2022 | 49.54 | 49.70 | 48.22 | 48.39 | 22,857 | -2.71(-5.31%) |
Jun 09, 2022 | 52.58 | 52.83 | 51.10 | 51.10 | 7,969 | -2.14(-4.02%) |
Jun 08, 2022 | 54.71 | 54.71 | 53.16 | 53.24 | 6,060 | -2.06(-3.73%) |
Jun 07, 2022 | 53.02 | 55.30 | 52.99 | 55.30 | 7,374 | +1.33(+2.46%) |
Jun 06, 2022 | 54.23 | 54.54 | 53.64 | 53.98 | 11,383 | +0.64(+1.20%) |
Jun 03, 2022 | 53.79 | 53.79 | 53.02 | 53.34 | 16,693 | -1.21(-2.22%) |
Jun 02, 2022 | 52.52 | 54.55 | 52.37 | 54.55 | 15,824 | +2.33(+4.46%) |