Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.44 | 47.00 | 44.38 | 46.49 | 841,422 | +2.05(+4.61%) |
Aug 30, 2022 | 45.52 | 45.85 | 44.09 | 44.44 | 344,120 | -0.78(-1.72%) |
Aug 29, 2022 | 45.13 | 45.90 | 44.33 | 45.22 | 440,431 | -0.28(-0.62%) |
Aug 26, 2022 | 47.29 | 47.69 | 45.04 | 45.50 | 563,303 | -1.79(-3.79%) |
Aug 25, 2022 | 48.50 | 48.91 | 46.78 | 47.29 | 426,119 | -0.67(-1.40%) |
Aug 24, 2022 | 45.70 | 48.58 | 45.56 | 47.96 | 937,898 | +1.90(+4.13%) |
Aug 23, 2022 | 44.98 | 47.28 | 44.78 | 46.06 | 709,496 | +0.76(+1.68%) |
Aug 22, 2022 | 45.44 | 46.64 | 44.73 | 45.30 | 396,084 | -0.13(-0.29%) |
Aug 19, 2022 | 44.77 | 45.57 | 44.37 | 45.43 | 389,189 | +0.37(+0.82%) |
Aug 18, 2022 | 44.52 | 45.70 | 43.70 | 45.06 | 730,400 | +0.06(+0.13%) |
Aug 17, 2022 | 45.85 | 46.14 | 44.84 | 45.00 | 672,459 | -0.95(-2.07%) |
Aug 16, 2022 | 46.58 | 46.91 | 44.83 | 45.95 | 579,739 | -0.77(-1.65%) |
Aug 15, 2022 | 46.99 | 47.23 | 46.38 | 46.72 | 305,670 | -0.26(-0.55%) |
Aug 12, 2022 | 45.97 | 47.34 | 45.80 | 46.98 | 521,358 | +0.89(+1.93%) |
Aug 11, 2022 | 49.07 | 49.39 | 46.02 | 46.09 | 856,203 | -2.79(-5.71%) |
Aug 10, 2022 | 48.97 | 49.01 | 47.62 | 48.88 | 417,230 | +0.37(+0.76%) |
Aug 09, 2022 | 49.53 | 50.41 | 47.65 | 48.51 | 650,410 | -1.02(-2.06%) |
Aug 08, 2022 | 50.08 | 50.36 | 48.40 | 49.53 | 706,576 | -0.32(-0.64%) |
Aug 05, 2022 | 50.24 | 50.49 | 48.43 | 49.85 | 662,374 | -0.17(-0.34%) |
Aug 04, 2022 | 48.91 | 50.25 | 48.79 | 50.02 | 361,328 | +1.80(+3.73%) |
Aug 03, 2022 | 47.23 | 48.50 | 47.23 | 48.22 | 685,933 | +1.68(+3.61%) |
Aug 02, 2022 | 45.11 | 46.70 | 45.03 | 46.54 | 474,876 | +1.44(+3.19%) |
Aug 01, 2022 | 46.97 | 47.03 | 44.91 | 45.10 | 856,415 | -2.14(-4.53%) |
Jul 29, 2022 | 48.26 | 49.00 | 47.16 | 47.24 | 1,033,161 | -1.67(-3.41%) |
Jul 28, 2022 | 48.00 | 49.57 | 47.02 | 48.91 | 687,869 | +0.70(+1.45%) |
Jul 27, 2022 | 45.36 | 48.72 | 43.62 | 48.21 | 4,294,899 | +4.72(+10.85%) |
Jul 26, 2022 | 47.39 | 47.43 | 43.37 | 43.49 | 2,931,367 | -7.01(-13.88%) |
Jul 25, 2022 | 49.43 | 51.05 | 49.42 | 50.50 | 537,312 | +0.90(+1.81%) |
Jul 22, 2022 | 49.50 | 50.04 | 48.98 | 49.60 | 463,731 | +0.10(+0.20%) |
Jul 21, 2022 | 48.09 | 50.41 | 47.62 | 49.50 | 1,366,853 | +1.39(+2.89%) |
Jul 20, 2022 | 51.35 | 52.76 | 47.46 | 48.11 | 1,212,114 | -3.77(-7.27%) |
Jul 19, 2022 | 50.60 | 52.44 | 49.95 | 51.88 | 553,930 | +1.82(+3.64%) |
Jul 18, 2022 | 53.80 | 54.28 | 49.84 | 50.06 | 758,931 | -3.39(-6.34%) |
Jul 15, 2022 | 53.76 | 54.48 | 52.05 | 53.45 | 628,647 | -0.21(-0.39%) |
Jul 14, 2022 | 54.77 | 55.13 | 53.30 | 53.66 | 852,557 | -1.39(-2.52%) |
Jul 13, 2022 | 54.15 | 56.80 | 54.09 | 55.05 | 891,636 | -0.31(-0.56%) |
Jul 12, 2022 | 54.58 | 56.15 | 53.61 | 55.36 | 511,312 | +0.78(+1.43%) |
Jul 11, 2022 | 54.89 | 56.00 | 54.89 | 54.58 | 509,283 | -1.47(-2.62%) |
Jul 08, 2022 | 55.55 | 56.74 | 55.05 | 56.05 | 438,206 | -0.03(-0.05%) |
Jul 07, 2022 | 56.80 | 57.67 | 55.89 | 56.08 | 687,581 | -0.77(-1.35%) |
Jul 06, 2022 | 56.84 | 57.49 | 56.11 | 56.85 | 560,061 | -0.25(-0.44%) |
Jul 05, 2022 | 54.06 | 57.46 | 54.04 | 57.10 | 608,187 | +1.26(+2.26%) |
Jul 01, 2022 | 54.74 | 56.50 | 54.01 | 55.84 | 389,520 | +0.84(+1.53%) |
Jun 30, 2022 | 53.43 | 55.09 | 52.23 | 55.00 | 864,758 | +0.56(+1.03%) |
Jun 29, 2022 | 52.66 | 55.45 | 52.59 | 54.44 | 532,778 | +1.83(+3.48%) |
Jun 28, 2022 | 52.80 | 53.70 | 50.92 | 52.61 | 936,278 | +0.07(+0.13%) |
Jun 27, 2022 | 52.86 | 52.98 | 50.32 | 52.54 | 549,002 | -0.32(-0.61%) |
Jun 24, 2022 | 51.44 | 54.81 | 49.83 | 52.86 | 798,677 | +1.76(+3.44%) |
Jun 23, 2022 | 48.15 | 51.17 | 47.83 | 51.10 | 733,580 | +3.33(+6.97%) |
Jun 22, 2022 | 47.06 | 49.45 | 46.40 | 47.77 | 801,529 | +0.19(+0.40%) |
Jun 21, 2022 | 46.77 | 48.93 | 46.77 | 47.58 | 1,074,302 | +1.35(+2.92%) |
Jun 17, 2022 | 43.80 | 46.93 | 43.80 | 46.23 | 513,731 | +3.27(+7.61%) |
Jun 16, 2022 | 42.25 | 43.50 | 40.82 | 42.96 | 497,817 | -0.60(-1.38%) |
Jun 15, 2022 | 44.16 | 44.71 | 43.34 | 43.56 | 546,938 | -0.44(-1.00%) |
Jun 14, 2022 | 43.39 | 44.34 | 42.33 | 44.00 | 619,132 | +0.99(+2.30%) |
Jun 13, 2022 | 43.50 | 43.51 | 40.90 | 43.01 | 391,121 | -1.50(-3.37%) |
Jun 10, 2022 | 45.28 | 45.65 | 43.41 | 44.51 | 325,366 | -1.24(-2.71%) |
Jun 09, 2022 | 48.96 | 49.41 | 45.66 | 45.75 | 367,009 | -3.80(-7.67%) |
Jun 08, 2022 | 47.55 | 50.00 | 47.03 | 49.55 | 649,216 | +2.01(+4.23%) |
Jun 07, 2022 | 45.24 | 48.00 | 45.24 | 47.54 | 807,074 | +1.54(+3.35%) |
Jun 06, 2022 | 46.97 | 48.00 | 44.19 | 46.00 | 729,715 | +0.00(+0.00%) |
Jun 03, 2022 | 42.91 | 46.23 | 42.40 | 46.00 | 977,321 | +2.75(+6.36%) |
Jun 02, 2022 | 42.76 | 43.82 | 42.30 | 43.25 | 781,847 | +0.60(+1.41%) |