Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.90 | 59.44 | 57.75 | 58.98 | 49,058 | -0.40(-0.67%) |
Aug 30, 2022 | 60.00 | 60.00 | 58.14 | 59.38 | 46,086 | -0.91(-1.50%) |
Aug 29, 2022 | 60.75 | 61.59 | 60.29 | 60.29 | 54,694 | -0.56(-0.92%) |
Aug 26, 2022 | 62.00 | 62.00 | 60.84 | 60.84 | 141,060 | -1.01(-1.62%) |
Aug 25, 2022 | 62.07 | 62.68 | 61.68 | 61.85 | 14,568 | -0.13(-0.21%) |
Aug 24, 2022 | 63.30 | 63.30 | 61.21 | 61.98 | 34,858 | -0.69(-1.09%) |
Aug 23, 2022 | 61.04 | 62.66 | 61.00 | 62.66 | 33,381 | +2.60(+4.34%) |
Aug 22, 2022 | 59.72 | 60.61 | 59.11 | 60.06 | 72,754 | +0.06(+0.10%) |
Aug 19, 2022 | 58.91 | 60.20 | 58.91 | 60.00 | 74,317 | +0.02(+0.03%) |
Aug 18, 2022 | 60.43 | 60.52 | 59.75 | 59.98 | 31,891 | +0.86(+1.45%) |
Aug 17, 2022 | 58.00 | 59.45 | 58.00 | 59.12 | 18,074 | -0.13(-0.22%) |
Aug 16, 2022 | 59.62 | 60.55 | 58.72 | 59.25 | 11,638 | +0.39(+0.66%) |
Aug 15, 2022 | 57.36 | 58.86 | 56.47 | 58.86 | 21,839 | -1.19(-1.98%) |
Aug 12, 2022 | 59.76 | 60.15 | 59.02 | 60.05 | 25,117 | +0.21(+0.35%) |
Aug 11, 2022 | 59.47 | 60.10 | 58.64 | 59.84 | 21,979 | +1.13(+1.92%) |
Aug 10, 2022 | 57.87 | 58.96 | 57.10 | 58.71 | 18,838 | +1.03(+1.79%) |
Aug 09, 2022 | 58.19 | 58.33 | 57.00 | 57.68 | 208,463 | +0.39(+0.68%) |
Aug 08, 2022 | 56.20 | 57.47 | 55.53 | 57.29 | 39,633 | +1.12(+1.99%) |
Aug 05, 2022 | 55.61 | 57.52 | 55.61 | 56.17 | 109,409 | -0.40(-0.71%) |
Aug 04, 2022 | 56.84 | 57.08 | 55.52 | 56.57 | 189,755 | -2.38(-4.04%) |
Aug 03, 2022 | 61.00 | 61.01 | 58.82 | 58.95 | 37,406 | -1.09(-1.82%) |
Aug 02, 2022 | 61.50 | 61.50 | 60.04 | 60.04 | 27,067 | -1.71(-2.77%) |
Aug 01, 2022 | 59.76 | 63.33 | 59.76 | 61.75 | 18,803 | -0.87(-1.39%) |
Jul 29, 2022 | 62.00 | 62.70 | 60.76 | 62.62 | 59,551 | +1.93(+3.19%) |
Jul 28, 2022 | 59.00 | 61.07 | 58.12 | 60.69 | 43,759 | +3.59(+6.28%) |
Jul 27, 2022 | 55.52 | 57.14 | 55.52 | 57.10 | 32,503 | +2.33(+4.25%) |
Jul 26, 2022 | 56.78 | 57.24 | 54.67 | 54.77 | 21,194 | -0.48(-0.87%) |
Jul 25, 2022 | 54.00 | 55.25 | 53.18 | 55.25 | 23,289 | +2.05(+3.85%) |
Jul 22, 2022 | 53.50 | 54.40 | 53.20 | 53.20 | 14,913 | -0.00(-0.01%) |
Jul 21, 2022 | 53.92 | 53.92 | 52.21 | 53.20 | 20,362 | -1.49(-2.72%) |
Jul 20, 2022 | 52.38 | 55.08 | 52.25 | 54.69 | 20,056 | +1.44(+2.70%) |
Jul 19, 2022 | 52.60 | 53.25 | 52.28 | 53.25 | 24,511 | +0.68(+1.29%) |
Jul 18, 2022 | 51.52 | 53.18 | 51.49 | 52.57 | 32,799 | +3.36(+6.83%) |
Jul 15, 2022 | 49.95 | 50.50 | 48.78 | 49.21 | 10,020 | -0.22(-0.45%) |
Jul 14, 2022 | 48.50 | 49.53 | 47.66 | 49.43 | 29,538 | -1.58(-3.10%) |
Jul 13, 2022 | 49.62 | 51.69 | 49.60 | 51.01 | 53,824 | +1.77(+3.59%) |
Jul 12, 2022 | 49.66 | 50.00 | 48.76 | 49.24 | 13,471 | -1.55(-3.05%) |
Jul 11, 2022 | 50.53 | 51.31 | 49.72 | 50.79 | 32,032 | -0.42(-0.82%) |
Jul 08, 2022 | 50.65 | 51.47 | 50.25 | 51.21 | 9,412 | +0.46(+0.91%) |
Jul 07, 2022 | 49.94 | 50.75 | 48.91 | 50.75 | 20,855 | +2.77(+5.77%) |
Jul 06, 2022 | 48.35 | 48.57 | 45.64 | 47.98 | 54,541 | -1.49(-3.02%) |
Jul 05, 2022 | 48.99 | 50.04 | 47.83 | 49.47 | 66,044 | -2.09(-4.05%) |
Jul 01, 2022 | 52.01 | 52.25 | 50.77 | 51.56 | 13,279 | -0.39(-0.75%) |
Jun 30, 2022 | 49.86 | 53.70 | 49.86 | 51.95 | 45,677 | -1.28(-2.40%) |
Jun 29, 2022 | 56.10 | 56.10 | 53.23 | 53.23 | 35,050 | -2.24(-4.04%) |
Jun 28, 2022 | 54.06 | 55.47 | 53.55 | 55.47 | 47,431 | +2.72(+5.16%) |
Jun 27, 2022 | 49.82 | 52.95 | 49.82 | 52.75 | 26,526 | +3.36(+6.80%) |
Jun 24, 2022 | 47.28 | 49.39 | 47.28 | 49.39 | 46,866 | +2.18(+4.62%) |
Jun 23, 2022 | 50.78 | 51.73 | 47.19 | 47.21 | 74,515 | -4.40(-8.52%) |
Jun 22, 2022 | 50.70 | 52.39 | 50.32 | 51.61 | 35,919 | -2.17(-4.03%) |
Jun 21, 2022 | 54.05 | 54.35 | 53.05 | 53.78 | 55,640 | +1.46(+2.79%) |
Jun 17, 2022 | 54.54 | 54.54 | 50.90 | 52.32 | 75,482 | -2.88(-5.22%) |
Jun 16, 2022 | 54.14 | 56.20 | 53.94 | 55.20 | 74,082 | -1.03(-1.83%) |
Jun 15, 2022 | 51.51 | 56.35 | 51.51 | 56.23 | 44,131 | +1.73(+3.17%) |
Jun 14, 2022 | 56.43 | 58.62 | 53.49 | 54.50 | 98,262 | -3.82(-6.55%) |
Jun 13, 2022 | 55.30 | 59.50 | 55.00 | 58.32 | 48,244 | -1.05(-1.77%) |
Jun 10, 2022 | 59.80 | 60.47 | 57.79 | 59.37 | 28,603 | -1.61(-2.64%) |
Jun 09, 2022 | 61.50 | 61.81 | 60.70 | 60.98 | 53,818 | -1.29(-2.07%) |
Jun 08, 2022 | 62.85 | 63.80 | 61.59 | 62.27 | 71,870 | -0.23(-0.37%) |
Jun 07, 2022 | 62.37 | 63.05 | 61.72 | 62.50 | 60,148 | +0.25(+0.40%) |
Jun 06, 2022 | 60.61 | 63.07 | 60.61 | 62.25 | 40,125 | +1.36(+2.23%) |
Jun 03, 2022 | 63.00 | 63.25 | 60.49 | 60.89 | 49,794 | -2.36(-3.73%) |
Jun 02, 2022 | 62.50 | 63.37 | 62.43 | 63.25 | 24,506 | +1.00(+1.61%) |