Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.25 | 69.40 | 66.75 | 68.85 | 212,526 | +1.74(+2.59%) |
Aug 30, 2022 | 68.00 | 68.42 | 65.48 | 67.11 | 348,300 | -0.14(-0.21%) |
Aug 29, 2022 | 65.90 | 68.52 | 65.11 | 67.25 | 345,297 | +0.34(+0.51%) |
Aug 26, 2022 | 68.44 | 69.43 | 66.07 | 66.91 | 450,529 | -1.40(-2.05%) |
Aug 25, 2022 | 66.62 | 68.31 | 65.58 | 68.31 | 231,146 | +2.93(+4.48%) |
Aug 24, 2022 | 63.51 | 66.09 | 62.84 | 65.38 | 187,888 | +2.15(+3.40%) |
Aug 23, 2022 | 63.90 | 64.74 | 62.09 | 63.23 | 234,885 | -0.41(-0.64%) |
Aug 22, 2022 | 63.70 | 64.64 | 62.63 | 63.64 | 323,890 | -2.09(-3.18%) |
Aug 19, 2022 | 69.01 | 69.07 | 65.01 | 65.73 | 188,032 | -5.18(-7.31%) |
Aug 18, 2022 | 68.00 | 71.84 | 68.00 | 70.91 | 346,249 | +3.86(+5.76%) |
Aug 17, 2022 | 67.64 | 68.13 | 65.83 | 67.05 | 226,451 | -1.67(-2.43%) |
Aug 16, 2022 | 70.01 | 70.13 | 68.38 | 68.72 | 235,733 | -1.49(-2.12%) |
Aug 15, 2022 | 68.81 | 70.91 | 67.55 | 70.21 | 278,678 | +0.19(+0.27%) |
Aug 12, 2022 | 69.89 | 70.38 | 68.48 | 70.02 | 222,981 | +0.30(+0.43%) |
Aug 11, 2022 | 72.27 | 72.36 | 69.34 | 69.72 | 230,309 | -0.93(-1.32%) |
Aug 10, 2022 | 70.68 | 71.62 | 68.49 | 70.65 | 370,503 | +2.75(+4.05%) |
Aug 09, 2022 | 68.72 | 70.40 | 66.51 | 67.90 | 521,002 | -1.83(-2.62%) |
Aug 08, 2022 | 67.07 | 71.27 | 67.07 | 69.73 | 661,351 | +3.79(+5.75%) |
Aug 05, 2022 | 66.54 | 67.15 | 64.52 | 65.94 | 396,847 | -0.97(-1.45%) |
Aug 04, 2022 | 63.67 | 68.56 | 63.43 | 66.91 | 405,435 | +2.94(+4.60%) |
Aug 03, 2022 | 64.83 | 64.96 | 60.57 | 63.97 | 505,964 | -0.03(-0.05%) |
Aug 02, 2022 | 59.26 | 65.35 | 59.10 | 64.00 | 803,248 | +6.19(+10.71%) |
Aug 01, 2022 | 56.65 | 58.44 | 55.63 | 57.81 | 412,499 | +0.59(+1.03%) |
Jul 29, 2022 | 54.66 | 57.45 | 53.83 | 57.22 | 639,166 | +2.57(+4.70%) |
Jul 28, 2022 | 53.80 | 56.64 | 52.74 | 54.65 | 548,843 | +5.29(+10.72%) |
Jul 27, 2022 | 46.48 | 49.76 | 46.25 | 49.36 | 323,205 | +3.93(+8.65%) |
Jul 26, 2022 | 45.82 | 47.01 | 44.63 | 45.43 | 277,111 | -1.07(-2.30%) |
Jul 25, 2022 | 45.97 | 46.64 | 45.02 | 46.50 | 227,584 | +1.11(+2.45%) |
Jul 22, 2022 | 47.88 | 48.01 | 44.73 | 45.39 | 200,673 | -1.91(-4.04%) |
Jul 21, 2022 | 46.50 | 47.71 | 45.28 | 47.30 | 197,664 | +0.27(+0.57%) |
Jul 20, 2022 | 46.07 | 47.95 | 46.00 | 47.03 | 190,219 | +0.96(+2.08%) |
Jul 19, 2022 | 44.95 | 46.39 | 44.51 | 46.07 | 213,415 | +1.63(+3.67%) |
Jul 18, 2022 | 44.93 | 46.38 | 44.25 | 44.44 | 290,779 | +0.72(+1.65%) |
Jul 15, 2022 | 43.43 | 44.22 | 41.34 | 43.72 | 476,555 | +0.06(+0.14%) |
Jul 14, 2022 | 44.07 | 45.00 | 42.51 | 43.66 | 224,879 | -1.91(-4.19%) |
Jul 13, 2022 | 44.36 | 46.72 | 42.93 | 45.57 | 245,639 | +1.10(+2.47%) |
Jul 12, 2022 | 44.42 | 45.35 | 43.40 | 44.47 | 171,216 | +0.08(+0.18%) |
Jul 11, 2022 | 47.09 | 47.09 | 44.34 | 44.39 | 206,807 | -2.93(-6.19%) |
Jul 08, 2022 | 44.24 | 47.39 | 43.64 | 47.32 | 339,438 | +2.79(+6.27%) |
Jul 07, 2022 | 41.87 | 44.76 | 41.87 | 44.53 | 438,912 | +3.13(+7.56%) |
Jul 06, 2022 | 42.43 | 43.39 | 40.73 | 41.40 | 673,514 | -1.22(-2.86%) |
Jul 05, 2022 | 44.70 | 44.70 | 41.78 | 42.62 | 518,674 | -3.25(-7.09%) |
Jul 01, 2022 | 45.78 | 46.16 | 44.95 | 45.87 | 409,261 | +0.31(+0.68%) |
Jun 30, 2022 | 42.41 | 45.64 | 42.00 | 45.56 | 768,689 | +2.47(+5.73%) |
Jun 29, 2022 | 45.22 | 45.22 | 42.40 | 43.09 | 728,382 | -2.38(-5.23%) |
Jun 28, 2022 | 48.10 | 48.89 | 45.44 | 45.47 | 297,681 | -2.39(-4.99%) |
Jun 27, 2022 | 47.76 | 48.34 | 46.47 | 47.86 | 518,176 | +0.62(+1.31%) |
Jun 24, 2022 | 48.60 | 49.51 | 47.04 | 47.24 | 456,912 | -0.72(-1.50%) |
Jun 23, 2022 | 46.11 | 48.13 | 44.83 | 47.96 | 328,633 | +2.62(+5.78%) |
Jun 22, 2022 | 44.46 | 45.61 | 44.15 | 45.34 | 388,511 | -0.29(-0.64%) |
Jun 21, 2022 | 46.17 | 47.09 | 45.30 | 45.63 | 270,064 | +0.51(+1.13%) |
Jun 17, 2022 | 45.29 | 46.78 | 44.90 | 45.12 | 732,037 | +0.48(+1.08%) |
Jun 16, 2022 | 46.00 | 47.04 | 44.20 | 44.64 | 416,455 | -3.24(-6.77%) |
Jun 15, 2022 | 46.87 | 48.80 | 45.61 | 47.88 | 645,910 | +1.92(+4.18%) |
Jun 14, 2022 | 45.63 | 46.26 | 44.49 | 45.96 | 564,523 | +0.09(+0.20%) |
Jun 13, 2022 | 49.59 | 50.12 | 45.73 | 45.87 | 562,102 | -6.19(-11.89%) |
Jun 10, 2022 | 53.39 | 56.03 | 51.80 | 52.06 | 380,651 | -2.59(-4.74%) |
Jun 09, 2022 | 50.99 | 56.33 | 50.50 | 54.65 | 1,126,940 | -1.27(-2.27%) |
Jun 08, 2022 | 58.52 | 59.66 | 55.17 | 55.92 | 371,191 | -2.86(-4.87%) |
Jun 07, 2022 | 58.22 | 58.82 | 55.80 | 58.78 | 558,065 | -0.62(-1.04%) |
Jun 06, 2022 | 61.15 | 61.90 | 58.37 | 59.40 | 354,077 | +0.00(+0.00%) |
Jun 03, 2022 | 62.66 | 62.87 | 59.33 | 59.40 | 260,954 | -4.22(-6.63%) |
Jun 02, 2022 | 59.05 | 63.75 | 58.79 | 63.62 | 245,566 | +5.36(+9.20%) |