Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.70 | 50.30 | 47.07 | 47.69 | 842,649 | -1.43(-2.91%) |
Aug 30, 2022 | 49.96 | 50.27 | 48.32 | 49.12 | 656,673 | +0.01(+0.02%) |
Aug 29, 2022 | 48.67 | 50.12 | 48.67 | 49.11 | 577,677 | -0.39(-0.79%) |
Aug 26, 2022 | 51.60 | 51.88 | 49.33 | 49.50 | 511,200 | -1.96(-3.81%) |
Aug 25, 2022 | 52.28 | 53.36 | 51.10 | 51.46 | 580,120 | -0.62(-1.19%) |
Aug 24, 2022 | 48.88 | 53.57 | 48.88 | 52.08 | 891,691 | +3.39(+6.96%) |
Aug 23, 2022 | 48.38 | 48.88 | 47.34 | 48.69 | 413,870 | +0.54(+1.12%) |
Aug 22, 2022 | 48.53 | 50.69 | 47.93 | 48.15 | 522,709 | -0.88(-1.79%) |
Aug 19, 2022 | 48.61 | 49.08 | 47.56 | 49.03 | 430,394 | +0.36(+0.74%) |
Aug 18, 2022 | 47.01 | 48.67 | 46.33 | 48.67 | 1,505,278 | +1.42(+3.01%) |
Aug 17, 2022 | 48.77 | 49.30 | 47.17 | 47.25 | 759,612 | -2.06(-4.18%) |
Aug 16, 2022 | 50.98 | 50.98 | 49.00 | 49.31 | 1,028,055 | -1.89(-3.69%) |
Aug 15, 2022 | 51.44 | 51.70 | 49.73 | 51.20 | 1,206,020 | -0.37(-0.72%) |
Aug 12, 2022 | 51.56 | 52.36 | 50.98 | 51.57 | 595,816 | +0.32(+0.62%) |
Aug 11, 2022 | 52.07 | 52.82 | 50.59 | 51.25 | 744,447 | -0.91(-1.74%) |
Aug 10, 2022 | 52.35 | 52.58 | 51.02 | 52.16 | 578,789 | +0.79(+1.54%) |
Aug 09, 2022 | 52.00 | 52.35 | 50.36 | 51.37 | 622,294 | -1.26(-2.39%) |
Aug 08, 2022 | 55.42 | 56.13 | 51.25 | 52.63 | 845,611 | -2.97(-5.34%) |
Aug 05, 2022 | 54.50 | 56.42 | 54.29 | 55.60 | 677,727 | -0.17(-0.30%) |
Aug 04, 2022 | 54.27 | 55.97 | 54.13 | 55.77 | 462,356 | +2.17(+4.05%) |
Aug 03, 2022 | 51.81 | 55.27 | 51.81 | 53.60 | 364,113 | +2.32(+4.52%) |
Aug 02, 2022 | 50.56 | 52.14 | 50.48 | 51.28 | 406,648 | +0.65(+1.28%) |
Aug 01, 2022 | 51.75 | 52.42 | 49.80 | 50.63 | 849,461 | -2.65(-4.97%) |
Jul 29, 2022 | 51.50 | 54.64 | 51.38 | 53.28 | 862,105 | +1.40(+2.70%) |
Jul 28, 2022 | 51.28 | 52.93 | 49.97 | 51.88 | 502,210 | +1.07(+2.11%) |
Jul 27, 2022 | 50.30 | 50.95 | 49.67 | 50.81 | 646,598 | +0.65(+1.30%) |
Jul 26, 2022 | 50.85 | 51.24 | 49.30 | 50.16 | 932,814 | -0.77(-1.51%) |
Jul 25, 2022 | 51.17 | 52.01 | 50.09 | 50.93 | 557,498 | -0.56(-1.09%) |
Jul 22, 2022 | 54.49 | 54.87 | 51.40 | 51.49 | 792,481 | -2.73(-5.04%) |
Jul 21, 2022 | 55.12 | 55.29 | 53.98 | 54.22 | 818,892 | -0.51(-0.93%) |
Jul 20, 2022 | 52.37 | 55.00 | 52.06 | 54.73 | 1,203,098 | +1.84(+3.48%) |
Jul 19, 2022 | 55.96 | 55.96 | 49.10 | 52.89 | 4,753,929 | -8.13(-13.32%) |
Jul 18, 2022 | 64.91 | 66.29 | 60.93 | 61.02 | 505,806 | -3.73(-5.76%) |
Jul 15, 2022 | 64.57 | 66.74 | 63.60 | 64.75 | 562,835 | +0.18(+0.28%) |
Jul 14, 2022 | 66.01 | 67.16 | 64.57 | 64.57 | 504,765 | -1.26(-1.91%) |
Jul 13, 2022 | 64.39 | 68.68 | 62.94 | 65.83 | 341,697 | -0.03(-0.05%) |
Jul 12, 2022 | 65.93 | 66.21 | 63.10 | 65.86 | 477,389 | -0.01(-0.02%) |
Jul 11, 2022 | 65.77 | 67.37 | 65.00 | 65.87 | 661,235 | -0.27(-0.41%) |
Jul 08, 2022 | 63.14 | 66.34 | 62.97 | 66.14 | 447,950 | +2.31(+3.62%) |
Jul 07, 2022 | 62.97 | 64.77 | 62.91 | 63.83 | 552,878 | +0.45(+0.71%) |
Jul 06, 2022 | 63.73 | 66.06 | 63.04 | 63.38 | 636,231 | -0.42(-0.66%) |
Jul 05, 2022 | 61.95 | 64.61 | 61.36 | 63.80 | 553,141 | +1.15(+1.84%) |
Jul 01, 2022 | 59.84 | 63.28 | 58.65 | 62.65 | 455,255 | +2.99(+5.01%) |
Jun 30, 2022 | 59.41 | 60.24 | 58.14 | 59.66 | 656,585 | -0.58(-0.96%) |
Jun 29, 2022 | 58.46 | 60.28 | 57.45 | 60.24 | 306,633 | +1.51(+2.57%) |
Jun 28, 2022 | 61.48 | 61.95 | 58.49 | 58.73 | 369,782 | -2.45(-4.00%) |
Jun 27, 2022 | 60.77 | 61.70 | 58.62 | 61.18 | 491,254 | +0.61(+1.01%) |
Jun 24, 2022 | 60.69 | 60.69 | 57.19 | 60.57 | 653,293 | +0.58(+0.97%) |
Jun 23, 2022 | 56.10 | 60.09 | 56.08 | 59.99 | 396,214 | +3.87(+6.90%) |
Jun 22, 2022 | 54.78 | 58.00 | 54.12 | 56.12 | 390,940 | +0.55(+0.99%) |
Jun 21, 2022 | 53.98 | 56.54 | 53.45 | 55.57 | 672,488 | +2.28(+4.28%) |
Jun 17, 2022 | 50.16 | 55.09 | 50.16 | 53.29 | 1,421,029 | +3.27(+6.54%) |
Jun 16, 2022 | 49.43 | 50.10 | 48.12 | 50.02 | 441,638 | -0.69(-1.36%) |
Jun 15, 2022 | 47.59 | 51.33 | 47.14 | 50.71 | 738,107 | +3.30(+6.96%) |
Jun 14, 2022 | 48.10 | 48.28 | 46.52 | 47.41 | 478,619 | -0.27(-0.57%) |
Jun 13, 2022 | 48.09 | 48.78 | 46.30 | 47.68 | 602,273 | -2.20(-4.41%) |
Jun 10, 2022 | 50.22 | 50.34 | 48.97 | 49.88 | 350,709 | -1.21(-2.37%) |
Jun 09, 2022 | 53.51 | 53.79 | 50.95 | 51.09 | 375,194 | -3.30(-6.07%) |
Jun 08, 2022 | 52.80 | 55.18 | 52.47 | 54.39 | 469,273 | +1.16(+2.18%) |
Jun 07, 2022 | 48.92 | 53.24 | 48.80 | 53.23 | 402,301 | +3.97(+8.06%) |
Jun 06, 2022 | 52.03 | 52.59 | 48.83 | 49.26 | 570,287 | -2.15(-4.18%) |
Jun 03, 2022 | 49.55 | 51.77 | 49.08 | 51.41 | 602,641 | +1.45(+2.90%) |
Jun 02, 2022 | 46.04 | 50.34 | 45.70 | 49.96 | 599,229 | +3.82(+8.28%) |