Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.55 | 56.72 | 52.71 | 54.90 | 2,734,717 | -0.96(-1.72%) |
Aug 30, 2022 | 58.02 | 58.02 | 54.94 | 55.86 | 3,264,442 | -4.15(-6.91%) |
Aug 29, 2022 | 58.20 | 61.51 | 57.89 | 60.01 | 3,733,759 | +1.76(+3.03%) |
Aug 26, 2022 | 59.31 | 60.63 | 57.70 | 58.24 | 2,038,904 | -1.39(-2.34%) |
Aug 25, 2022 | 59.40 | 60.20 | 58.50 | 59.64 | 2,086,670 | +0.89(+1.52%) |
Aug 24, 2022 | 57.51 | 58.88 | 56.82 | 58.75 | 2,623,930 | +1.39(+2.42%) |
Aug 23, 2022 | 55.14 | 58.17 | 55.09 | 57.36 | 4,123,843 | +3.88(+7.26%) |
Aug 22, 2022 | 52.78 | 54.12 | 51.03 | 53.48 | 2,904,422 | -0.26(-0.48%) |
Aug 19, 2022 | 53.53 | 54.44 | 52.85 | 53.74 | 2,260,828 | -0.03(-0.05%) |
Aug 18, 2022 | 51.99 | 53.84 | 51.98 | 53.76 | 2,406,294 | +2.83(+5.55%) |
Aug 17, 2022 | 49.71 | 52.00 | 49.43 | 50.94 | 2,821,907 | +0.75(+1.49%) |
Aug 16, 2022 | 50.59 | 51.58 | 49.53 | 50.19 | 2,663,232 | -0.25(-0.49%) |
Aug 15, 2022 | 48.73 | 50.95 | 47.73 | 50.43 | 2,507,591 | -2.02(-3.85%) |
Aug 12, 2022 | 50.96 | 52.50 | 50.55 | 52.45 | 1,574,397 | +0.67(+1.30%) |
Aug 11, 2022 | 50.18 | 52.53 | 49.89 | 51.78 | 2,995,092 | +3.46(+7.17%) |
Aug 10, 2022 | 47.89 | 48.89 | 46.00 | 48.32 | 2,326,059 | +0.66(+1.39%) |
Aug 09, 2022 | 47.39 | 48.87 | 47.21 | 47.65 | 2,151,165 | +1.63(+3.55%) |
Aug 08, 2022 | 45.46 | 46.88 | 45.45 | 46.02 | 2,050,487 | +0.47(+1.04%) |
Aug 05, 2022 | 42.71 | 46.37 | 42.65 | 45.55 | 3,481,500 | +1.64(+3.74%) |
Aug 04, 2022 | 46.76 | 47.00 | 43.52 | 43.91 | 3,711,621 | -3.49(-7.37%) |
Aug 03, 2022 | 50.77 | 51.00 | 46.80 | 47.40 | 2,832,741 | -2.94(-5.84%) |
Aug 02, 2022 | 50.61 | 51.29 | 49.40 | 50.34 | 2,172,423 | -0.10(-0.21%) |
Aug 01, 2022 | 50.72 | 51.15 | 49.16 | 50.44 | 2,656,618 | -2.25(-4.27%) |
Jul 29, 2022 | 50.33 | 53.02 | 50.06 | 52.69 | 3,379,326 | +4.37(+9.05%) |
Jul 28, 2022 | 48.88 | 49.51 | 46.73 | 48.32 | 2,712,803 | +0.29(+0.61%) |
Jul 27, 2022 | 46.60 | 48.45 | 45.56 | 48.02 | 2,678,987 | +2.14(+4.67%) |
Jul 26, 2022 | 47.95 | 48.28 | 45.30 | 45.88 | 2,537,021 | -0.95(-2.03%) |
Jul 25, 2022 | 44.66 | 46.85 | 43.75 | 46.83 | 3,025,329 | +3.25(+7.45%) |
Jul 22, 2022 | 44.60 | 45.51 | 43.07 | 43.58 | 3,038,764 | -0.78(-1.75%) |
Jul 21, 2022 | 43.33 | 44.40 | 41.70 | 44.36 | 3,117,798 | -1.60(-3.49%) |
Jul 20, 2022 | 44.09 | 46.34 | 43.68 | 45.96 | 3,076,784 | +0.86(+1.91%) |
Jul 19, 2022 | 42.61 | 45.28 | 42.31 | 45.10 | 2,980,868 | +2.66(+6.26%) |
Jul 18, 2022 | 42.83 | 43.84 | 42.07 | 42.44 | 3,090,809 | +1.65(+4.05%) |
Jul 15, 2022 | 40.96 | 41.11 | 39.42 | 40.79 | 4,006,077 | +1.46(+3.72%) |
Jul 14, 2022 | 38.14 | 39.43 | 36.94 | 39.33 | 4,522,325 | -1.51(-3.69%) |
Jul 13, 2022 | 39.85 | 42.58 | 39.85 | 40.84 | 6,011,735 | -0.18(-0.44%) |
Jul 12, 2022 | 40.52 | 41.49 | 39.52 | 41.02 | 4,511,182 | -1.73(-4.04%) |
Jul 11, 2022 | 42.42 | 43.39 | 41.53 | 42.75 | 3,760,970 | -0.74(-1.70%) |
Jul 08, 2022 | 44.59 | 44.94 | 42.29 | 43.49 | 3,837,885 | -0.07(-0.15%) |
Jul 07, 2022 | 42.67 | 44.22 | 42.62 | 43.55 | 6,814,263 | +2.92(+7.19%) |
Jul 06, 2022 | 41.09 | 42.65 | 38.15 | 40.63 | 4,970,277 | -1.44(-3.43%) |
Jul 05, 2022 | 43.86 | 44.20 | 40.17 | 42.07 | 4,325,612 | -3.68(-8.05%) |
Jul 01, 2022 | 45.48 | 46.09 | 42.66 | 45.76 | 4,195,868 | +1.21(+2.73%) |
Jun 30, 2022 | 44.32 | 46.71 | 43.57 | 44.54 | 5,386,051 | -1.85(-3.99%) |
Jun 29, 2022 | 51.09 | 51.54 | 46.08 | 46.39 | 4,169,886 | -3.43(-6.89%) |
Jun 28, 2022 | 49.63 | 51.37 | 48.36 | 49.83 | 7,020,640 | +2.53(+5.36%) |
Jun 27, 2022 | 45.83 | 47.89 | 45.55 | 47.29 | 4,790,983 | +2.57(+5.75%) |
Jun 24, 2022 | 44.93 | 46.51 | 43.72 | 44.72 | 3,512,795 | +1.29(+2.97%) |
Jun 23, 2022 | 47.62 | 48.10 | 42.02 | 43.43 | 4,304,959 | -3.54(-7.54%) |
Jun 22, 2022 | 46.11 | 48.73 | 45.63 | 46.97 | 3,776,956 | -4.13(-8.09%) |
Jun 21, 2022 | 48.82 | 51.78 | 48.82 | 51.10 | 3,656,623 | +4.73(+10.20%) |
Jun 17, 2022 | 51.43 | 52.06 | 45.16 | 46.38 | 6,049,389 | -5.78(-11.08%) |
Jun 16, 2022 | 55.58 | 56.16 | 51.11 | 52.15 | 3,602,056 | -6.53(-11.13%) |
Jun 15, 2022 | 61.10 | 61.71 | 56.66 | 58.68 | 3,360,301 | -2.72(-4.43%) |
Jun 14, 2022 | 63.70 | 65.23 | 59.80 | 61.40 | 2,928,477 | +0.19(+0.31%) |
Jun 13, 2022 | 64.04 | 64.47 | 58.63 | 61.21 | 3,662,262 | -7.08(-10.36%) |
Jun 10, 2022 | 69.41 | 71.18 | 66.71 | 68.29 | 3,085,236 | -2.33(-3.30%) |
Jun 09, 2022 | 72.89 | 73.63 | 70.54 | 70.62 | 2,447,474 | -3.45(-4.66%) |
Jun 08, 2022 | 74.22 | 75.63 | 73.10 | 74.07 | 3,056,891 | +0.22(+0.29%) |
Jun 07, 2022 | 69.42 | 73.87 | 69.42 | 73.85 | 2,953,535 | +4.29(+6.16%) |
Jun 06, 2022 | 70.29 | 70.48 | 68.79 | 69.56 | 1,700,334 | -0.13(-0.19%) |
Jun 03, 2022 | 68.07 | 70.12 | 67.98 | 69.69 | 2,066,593 | +1.73(+2.55%) |
Jun 02, 2022 | 67.22 | 68.85 | 66.56 | 67.96 | 2,108,857 | -0.37(-0.54%) |