Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.90 | 59.68 | 58.35 | 58.85 | 505,662 | +0.22(+0.38%) |
Aug 30, 2022 | 59.89 | 60.73 | 57.20 | 58.63 | 475,035 | -0.67(-1.13%) |
Aug 29, 2022 | 57.81 | 59.65 | 57.10 | 59.30 | 516,256 | +0.51(+0.87%) |
Aug 26, 2022 | 61.51 | 62.49 | 58.68 | 58.79 | 519,725 | -3.28(-5.28%) |
Aug 25, 2022 | 58.84 | 62.57 | 58.84 | 62.07 | 785,332 | +4.00(+6.89%) |
Aug 24, 2022 | 57.11 | 58.17 | 56.66 | 58.07 | 347,564 | +1.29(+2.27%) |
Aug 23, 2022 | 56.64 | 57.80 | 56.27 | 56.78 | 257,320 | +0.23(+0.41%) |
Aug 22, 2022 | 56.21 | 57.06 | 55.51 | 56.55 | 334,405 | -1.28(-2.21%) |
Aug 19, 2022 | 57.42 | 57.90 | 56.40 | 57.83 | 427,984 | -0.37(-0.64%) |
Aug 18, 2022 | 56.36 | 58.43 | 56.10 | 58.20 | 436,351 | +2.42(+4.34%) |
Aug 17, 2022 | 56.02 | 56.45 | 55.00 | 55.78 | 520,733 | -1.11(-1.95%) |
Aug 16, 2022 | 56.64 | 57.73 | 55.94 | 56.89 | 452,599 | -0.01(-0.02%) |
Aug 15, 2022 | 56.29 | 57.27 | 55.58 | 56.90 | 750,432 | +0.13(+0.23%) |
Aug 12, 2022 | 56.53 | 57.57 | 56.15 | 56.77 | 754,403 | +0.59(+1.05%) |
Aug 11, 2022 | 58.45 | 59.22 | 56.16 | 56.18 | 799,020 | -2.35(-4.02%) |
Aug 10, 2022 | 58.70 | 59.06 | 57.56 | 58.53 | 574,194 | +1.26(+2.20%) |
Aug 09, 2022 | 57.21 | 57.84 | 56.55 | 57.27 | 413,451 | -0.20(-0.35%) |
Aug 08, 2022 | 58.90 | 59.32 | 56.17 | 57.47 | 667,611 | -1.69(-2.86%) |
Aug 05, 2022 | 57.77 | 59.28 | 57.48 | 59.16 | 384,631 | +0.35(+0.60%) |
Aug 04, 2022 | 58.01 | 58.90 | 57.51 | 58.81 | 370,497 | +0.57(+0.98%) |
Aug 03, 2022 | 58.40 | 59.07 | 57.38 | 58.24 | 487,044 | +0.24(+0.41%) |
Aug 02, 2022 | 57.45 | 58.45 | 56.62 | 58.00 | 491,516 | +0.25(+0.43%) |
Aug 01, 2022 | 56.45 | 58.58 | 56.12 | 57.75 | 663,124 | +0.71(+1.24%) |
Jul 29, 2022 | 56.91 | 57.73 | 55.59 | 57.04 | 717,968 | +0.13(+0.23%) |
Jul 28, 2022 | 55.55 | 56.91 | 54.11 | 56.91 | 932,923 | +1.83(+3.32%) |
Jul 27, 2022 | 52.12 | 55.16 | 51.45 | 55.08 | 1,410,473 | +4.70(+9.33%) |
Jul 26, 2022 | 48.15 | 51.33 | 47.01 | 50.38 | 1,885,008 | +6.06(+13.67%) |
Jul 25, 2022 | 45.48 | 45.48 | 43.51 | 44.32 | 563,213 | -0.96(-2.12%) |
Jul 22, 2022 | 46.98 | 47.05 | 44.97 | 45.28 | 605,800 | -1.92(-4.07%) |
Jul 21, 2022 | 44.94 | 47.39 | 44.51 | 47.20 | 756,494 | +2.15(+4.77%) |
Jul 20, 2022 | 42.27 | 45.30 | 42.25 | 45.05 | 795,098 | +2.66(+6.28%) |
Jul 19, 2022 | 40.00 | 42.45 | 39.83 | 42.39 | 580,356 | +3.09(+7.86%) |
Jul 18, 2022 | 40.00 | 40.88 | 39.11 | 39.30 | 394,115 | -0.25(-0.63%) |
Jul 15, 2022 | 39.43 | 39.81 | 38.29 | 39.55 | 263,145 | +0.97(+2.51%) |
Jul 14, 2022 | 38.98 | 38.98 | 37.38 | 38.58 | 432,916 | -0.95(-2.40%) |
Jul 13, 2022 | 38.01 | 39.95 | 37.52 | 39.53 | 287,851 | +0.47(+1.20%) |
Jul 12, 2022 | 40.00 | 40.81 | 38.70 | 39.06 | 419,651 | -0.91(-2.28%) |
Jul 11, 2022 | 40.22 | 40.53 | 39.04 | 39.97 | 414,686 | -0.59(-1.45%) |
Jul 08, 2022 | 38.57 | 40.71 | 38.30 | 40.56 | 571,251 | +1.51(+3.87%) |
Jul 07, 2022 | 35.97 | 39.10 | 35.64 | 39.05 | 527,487 | +3.69(+10.44%) |
Jul 06, 2022 | 34.64 | 35.76 | 34.53 | 35.36 | 398,341 | +0.87(+2.52%) |
Jul 05, 2022 | 34.07 | 35.70 | 33.85 | 34.49 | 1,191,934 | -0.47(-1.34%) |
Jul 01, 2022 | 33.79 | 35.00 | 33.18 | 34.96 | 387,738 | +0.82(+2.40%) |
Jun 30, 2022 | 34.36 | 34.75 | 33.19 | 34.14 | 356,225 | -0.81(-2.32%) |
Jun 29, 2022 | 34.97 | 34.97 | 34.00 | 34.95 | 434,396 | -0.01(-0.03%) |
Jun 28, 2022 | 36.66 | 37.03 | 34.93 | 34.96 | 279,886 | -1.41(-3.88%) |
Jun 27, 2022 | 36.53 | 36.95 | 35.66 | 36.37 | 376,160 | +0.23(+0.64%) |
Jun 24, 2022 | 36.38 | 37.07 | 36.01 | 36.14 | 702,033 | +0.14(+0.39%) |
Jun 23, 2022 | 35.71 | 36.31 | 35.33 | 36.00 | 435,806 | +0.55(+1.55%) |
Jun 22, 2022 | 33.71 | 35.59 | 33.71 | 35.45 | 705,371 | +1.13(+3.29%) |
Jun 21, 2022 | 33.91 | 34.36 | 33.15 | 34.32 | 503,827 | +1.32(+4.00%) |
Jun 17, 2022 | 32.59 | 34.04 | 32.55 | 33.00 | 864,783 | +0.68(+2.10%) |
Jun 16, 2022 | 33.87 | 33.92 | 31.59 | 32.32 | 628,999 | -2.43(-6.99%) |
Jun 15, 2022 | 34.48 | 35.45 | 33.77 | 34.75 | 462,145 | +0.86(+2.54%) |
Jun 14, 2022 | 33.63 | 34.20 | 33.02 | 33.89 | 312,597 | +0.52(+1.56%) |
Jun 13, 2022 | 34.25 | 35.02 | 33.19 | 33.37 | 573,900 | -2.31(-6.47%) |
Jun 10, 2022 | 35.80 | 36.74 | 35.11 | 35.68 | 339,452 | -1.18(-3.20%) |
Jun 09, 2022 | 37.98 | 38.23 | 36.79 | 36.86 | 289,747 | -1.49(-3.89%) |
Jun 08, 2022 | 38.42 | 39.13 | 37.93 | 38.35 | 254,170 | -0.34(-0.88%) |
Jun 07, 2022 | 37.22 | 38.76 | 37.22 | 38.69 | 260,519 | +0.94(+2.49%) |
Jun 06, 2022 | 38.85 | 39.37 | 37.36 | 37.75 | 221,020 | -0.46(-1.20%) |
Jun 03, 2022 | 38.75 | 39.55 | 37.90 | 38.21 | 318,822 | -1.57(-3.95%) |
Jun 02, 2022 | 37.68 | 40.15 | 37.68 | 39.78 | 403,261 | +2.42(+6.48%) |