Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.08 | 44.90 | 42.56 | 43.04 | 2,343,209 | +0.25(+0.58%) |
Aug 30, 2022 | 42.46 | 43.50 | 41.57 | 42.79 | 1,702,429 | +1.09(+2.61%) |
Aug 29, 2022 | 41.73 | 42.89 | 41.59 | 41.70 | 1,418,512 | -0.72(-1.70%) |
Aug 26, 2022 | 45.46 | 45.46 | 42.20 | 42.42 | 2,161,147 | -2.98(-6.56%) |
Aug 25, 2022 | 44.44 | 45.55 | 43.75 | 45.40 | 1,827,992 | +1.60(+3.65%) |
Aug 24, 2022 | 42.84 | 44.18 | 42.25 | 43.80 | 2,384,610 | +1.65(+3.91%) |
Aug 23, 2022 | 44.72 | 44.73 | 42.02 | 42.15 | 4,028,724 | -2.79(-6.21%) |
Aug 22, 2022 | 44.52 | 45.21 | 44.21 | 44.94 | 2,633,453 | -0.61(-1.34%) |
Aug 19, 2022 | 46.81 | 47.85 | 44.90 | 45.55 | 2,642,825 | -2.23(-4.67%) |
Aug 18, 2022 | 47.10 | 48.09 | 46.31 | 47.78 | 2,161,418 | +0.31(+0.65%) |
Aug 17, 2022 | 48.67 | 49.19 | 46.94 | 47.47 | 2,541,421 | -2.70(-5.38%) |
Aug 16, 2022 | 51.62 | 51.62 | 48.05 | 50.17 | 3,433,812 | -2.31(-4.40%) |
Aug 15, 2022 | 52.60 | 53.60 | 51.51 | 52.48 | 1,613,297 | -0.52(-0.98%) |
Aug 12, 2022 | 51.67 | 53.88 | 51.50 | 53.00 | 3,201,740 | +2.27(+4.47%) |
Aug 11, 2022 | 53.90 | 54.76 | 50.35 | 50.73 | 2,416,823 | -2.14(-4.05%) |
Aug 10, 2022 | 51.00 | 52.99 | 51.00 | 52.87 | 2,260,250 | +3.85(+7.85%) |
Aug 09, 2022 | 51.00 | 51.27 | 47.78 | 49.02 | 2,844,640 | -3.13(-6.00%) |
Aug 08, 2022 | 48.79 | 54.48 | 48.30 | 52.15 | 5,725,272 | +4.40(+9.21%) |
Aug 05, 2022 | 48.08 | 49.30 | 47.33 | 47.75 | 3,896,337 | -1.25(-2.55%) |
Aug 04, 2022 | 53.71 | 54.42 | 48.64 | 49.00 | 3,481,822 | -4.04(-7.62%) |
Aug 03, 2022 | 54.68 | 55.00 | 51.87 | 53.04 | 4,124,475 | +3.34(+6.72%) |
Aug 02, 2022 | 48.12 | 50.96 | 47.45 | 49.70 | 4,285,500 | +0.99(+2.03%) |
Aug 01, 2022 | 48.92 | 50.54 | 48.04 | 48.71 | 1,853,151 | -0.78(-1.58%) |
Jul 29, 2022 | 50.74 | 50.74 | 47.28 | 49.49 | 3,689,489 | -3.37(-6.38%) |
Jul 28, 2022 | 52.34 | 54.52 | 50.42 | 52.86 | 1,486,467 | -0.14(-0.26%) |
Jul 27, 2022 | 52.91 | 53.65 | 51.44 | 53.00 | 1,782,068 | +1.78(+3.48%) |
Jul 26, 2022 | 53.29 | 53.47 | 51.03 | 51.22 | 1,606,123 | -2.97(-5.48%) |
Jul 25, 2022 | 54.62 | 55.19 | 53.02 | 54.19 | 1,123,206 | -0.99(-1.79%) |
Jul 22, 2022 | 58.00 | 59.63 | 53.94 | 55.18 | 1,526,870 | -3.08(-5.29%) |
Jul 21, 2022 | 57.57 | 58.96 | 56.69 | 58.26 | 1,845,877 | -0.08(-0.14%) |
Jul 20, 2022 | 53.63 | 58.58 | 53.34 | 58.34 | 1,542,512 | +5.12(+9.62%) |
Jul 19, 2022 | 51.12 | 53.27 | 49.81 | 53.22 | 1,283,132 | +3.65(+7.36%) |
Jul 18, 2022 | 49.68 | 51.68 | 49.40 | 49.57 | 951,869 | +0.57(+1.16%) |
Jul 15, 2022 | 48.44 | 49.83 | 47.56 | 49.00 | 949,986 | +1.07(+2.23%) |
Jul 14, 2022 | 50.24 | 50.56 | 47.87 | 47.93 | 1,312,557 | -2.33(-4.64%) |
Jul 13, 2022 | 50.05 | 52.13 | 48.95 | 50.26 | 1,191,066 | -0.88(-1.72%) |
Jul 12, 2022 | 52.30 | 53.94 | 50.64 | 51.14 | 1,468,899 | -0.98(-1.88%) |
Jul 11, 2022 | 56.00 | 56.15 | 51.79 | 52.12 | 1,327,819 | -4.80(-8.43%) |
Jul 08, 2022 | 58.08 | 61.00 | 56.51 | 56.92 | 1,216,856 | -2.38(-4.01%) |
Jul 07, 2022 | 55.39 | 59.43 | 54.81 | 59.30 | 1,862,871 | +3.94(+7.12%) |
Jul 06, 2022 | 57.93 | 59.88 | 54.13 | 55.36 | 3,111,352 | -5.97(-9.73%) |
Jul 05, 2022 | 54.98 | 61.42 | 54.06 | 61.33 | 2,291,362 | +6.10(+11.04%) |
Jul 01, 2022 | 52.96 | 55.30 | 51.70 | 55.23 | 1,965,715 | +2.97(+5.68%) |
Jun 30, 2022 | 54.57 | 54.57 | 51.03 | 52.26 | 1,587,679 | -3.13(-5.65%) |
Jun 29, 2022 | 56.19 | 57.55 | 55.10 | 55.39 | 2,027,960 | -1.33(-2.34%) |
Jun 28, 2022 | 58.78 | 59.84 | 56.11 | 56.72 | 2,165,476 | -2.20(-3.73%) |
Jun 27, 2022 | 61.24 | 62.51 | 58.06 | 58.92 | 1,928,238 | -2.88(-4.66%) |
Jun 24, 2022 | 57.75 | 61.84 | 57.69 | 61.80 | 4,003,497 | +4.85(+8.52%) |
Jun 23, 2022 | 52.64 | 57.09 | 51.87 | 56.95 | 2,114,368 | +4.50(+8.58%) |
Jun 22, 2022 | 51.22 | 54.43 | 51.22 | 52.45 | 1,941,180 | +0.51(+0.98%) |
Jun 21, 2022 | 53.49 | 53.95 | 51.82 | 51.94 | 1,579,954 | -0.29(-0.56%) |
Jun 17, 2022 | 49.87 | 53.35 | 49.34 | 52.23 | 3,888,600 | +2.59(+5.22%) |
Jun 16, 2022 | 52.09 | 52.77 | 49.13 | 49.64 | 1,865,692 | -4.46(-8.24%) |
Jun 15, 2022 | 50.80 | 54.75 | 50.24 | 54.10 | 2,735,070 | +5.41(+11.11%) |
Jun 14, 2022 | 50.53 | 51.56 | 48.53 | 48.69 | 1,759,631 | -1.61(-3.20%) |
Jun 13, 2022 | 51.63 | 53.23 | 50.00 | 50.30 | 2,008,702 | -3.97(-7.32%) |
Jun 10, 2022 | 56.93 | 57.05 | 53.75 | 54.27 | 1,757,286 | -3.76(-6.48%) |
Jun 09, 2022 | 61.58 | 62.00 | 58.02 | 58.03 | 2,176,531 | -4.56(-7.29%) |
Jun 08, 2022 | 61.51 | 63.10 | 61.49 | 62.59 | 1,589,604 | +0.79(+1.28%) |
Jun 07, 2022 | 60.85 | 63.20 | 60.28 | 61.80 | 2,698,762 | +0.22(+0.36%) |
Jun 06, 2022 | 64.23 | 65.40 | 61.22 | 61.58 | 1,964,950 | -1.96(-3.08%) |
Jun 03, 2022 | 66.22 | 67.12 | 63.27 | 63.54 | 1,360,499 | -4.44(-6.53%) |
Jun 02, 2022 | 62.69 | 68.54 | 62.16 | 67.98 | 2,063,636 | +5.10(+8.11%) |