Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.73 | 62.03 | 58.91 | 60.88 | 237,667 | +0.97(+1.62%) |
Aug 30, 2022 | 61.15 | 62.88 | 57.86 | 59.91 | 483,188 | -0.95(-1.56%) |
Aug 29, 2022 | 61.07 | 62.59 | 59.70 | 60.86 | 292,663 | -1.12(-1.81%) |
Aug 26, 2022 | 64.57 | 64.57 | 61.67 | 61.98 | 264,208 | -2.25(-3.50%) |
Aug 25, 2022 | 68.76 | 68.76 | 62.97 | 64.23 | 271,970 | -3.73(-5.49%) |
Aug 24, 2022 | 67.80 | 68.98 | 67.50 | 67.96 | 149,502 | -0.20(-0.29%) |
Aug 23, 2022 | 68.63 | 69.61 | 66.51 | 68.16 | 163,504 | -0.10(-0.15%) |
Aug 22, 2022 | 69.87 | 70.60 | 67.49 | 68.26 | 151,641 | -2.27(-3.22%) |
Aug 19, 2022 | 69.74 | 72.29 | 68.50 | 70.53 | 202,620 | +0.32(+0.46%) |
Aug 18, 2022 | 69.35 | 70.97 | 67.98 | 70.21 | 143,650 | +0.46(+0.66%) |
Aug 17, 2022 | 68.90 | 71.10 | 68.21 | 69.75 | 141,365 | -0.25(-0.36%) |
Aug 16, 2022 | 69.84 | 70.42 | 66.51 | 70.00 | 129,959 | -0.46(-0.65%) |
Aug 15, 2022 | 67.06 | 71.06 | 65.44 | 70.46 | 171,745 | +2.47(+3.63%) |
Aug 12, 2022 | 67.26 | 68.69 | 66.05 | 67.99 | 194,832 | +1.50(+2.26%) |
Aug 11, 2022 | 68.06 | 69.48 | 65.66 | 66.49 | 241,196 | -1.40(-2.06%) |
Aug 10, 2022 | 68.37 | 69.92 | 66.08 | 67.89 | 190,921 | -0.38(-0.56%) |
Aug 09, 2022 | 71.84 | 76.36 | 67.34 | 68.27 | 297,131 | -3.00(-4.21%) |
Aug 08, 2022 | 71.31 | 75.89 | 69.10 | 71.27 | 294,912 | +0.31(+0.44%) |
Aug 05, 2022 | 67.44 | 71.11 | 66.90 | 70.96 | 219,707 | +2.87(+4.22%) |
Aug 04, 2022 | 64.59 | 69.00 | 63.41 | 68.09 | 285,873 | +3.50(+5.42%) |
Aug 03, 2022 | 60.70 | 64.78 | 55.09 | 64.59 | 336,273 | +4.53(+7.54%) |
Aug 02, 2022 | 58.62 | 61.60 | 58.58 | 60.06 | 192,428 | +0.38(+0.64%) |
Aug 01, 2022 | 55.05 | 60.17 | 54.43 | 59.68 | 434,055 | +4.53(+8.21%) |
Jul 29, 2022 | 50.01 | 55.32 | 50.00 | 55.15 | 340,438 | +5.45(+10.97%) |
Jul 28, 2022 | 50.38 | 50.58 | 48.07 | 49.70 | 109,844 | -0.11(-0.22%) |
Jul 27, 2022 | 50.23 | 50.75 | 47.92 | 49.81 | 213,691 | -0.31(-0.62%) |
Jul 26, 2022 | 48.59 | 51.50 | 48.59 | 50.12 | 173,662 | +1.17(+2.39%) |
Jul 25, 2022 | 48.64 | 48.98 | 47.81 | 48.95 | 91,724 | +0.66(+1.37%) |
Jul 22, 2022 | 49.76 | 49.76 | 48.03 | 48.29 | 130,491 | -0.97(-1.97%) |
Jul 21, 2022 | 51.01 | 51.28 | 48.93 | 49.26 | 93,285 | -2.01(-3.92%) |
Jul 20, 2022 | 50.63 | 52.76 | 50.13 | 51.27 | 138,542 | +0.30(+0.59%) |
Jul 19, 2022 | 50.07 | 51.16 | 48.55 | 50.97 | 232,162 | +1.67(+3.39%) |
Jul 18, 2022 | 51.48 | 52.41 | 48.69 | 49.30 | 142,232 | -2.01(-3.92%) |
Jul 15, 2022 | 51.16 | 51.55 | 49.80 | 51.31 | 134,158 | +1.03(+2.05%) |
Jul 14, 2022 | 50.89 | 51.16 | 49.89 | 50.28 | 111,071 | -1.38(-2.67%) |
Jul 13, 2022 | 50.31 | 52.40 | 50.31 | 51.66 | 139,922 | +0.60(+1.18%) |
Jul 12, 2022 | 49.91 | 51.60 | 47.85 | 51.06 | 150,609 | +1.45(+2.92%) |
Jul 11, 2022 | 52.55 | 52.72 | 49.34 | 49.61 | 173,049 | -3.15(-5.97%) |
Jul 08, 2022 | 51.08 | 53.14 | 51.08 | 52.76 | 184,544 | +0.87(+1.68%) |
Jul 07, 2022 | 51.36 | 54.04 | 51.36 | 51.89 | 273,222 | +0.54(+1.05%) |
Jul 06, 2022 | 54.51 | 55.20 | 50.76 | 51.35 | 460,215 | -1.33(-2.52%) |
Jul 05, 2022 | 49.31 | 52.93 | 48.88 | 52.68 | 411,049 | +3.05(+6.15%) |
Jul 01, 2022 | 47.64 | 49.96 | 47.20 | 49.63 | 211,027 | +2.36(+4.99%) |
Jun 30, 2022 | 46.05 | 48.32 | 45.57 | 47.27 | 238,804 | +0.36(+0.77%) |
Jun 29, 2022 | 44.55 | 47.72 | 43.96 | 46.91 | 225,564 | +2.36(+5.30%) |
Jun 28, 2022 | 44.96 | 45.54 | 42.96 | 44.55 | 430,941 | -0.69(-1.53%) |
Jun 27, 2022 | 44.81 | 45.64 | 43.14 | 45.24 | 232,638 | +0.23(+0.51%) |
Jun 24, 2022 | 46.38 | 46.57 | 43.00 | 45.01 | 345,599 | -0.66(-1.45%) |
Jun 23, 2022 | 42.00 | 45.85 | 41.95 | 45.67 | 617,408 | +4.18(+10.07%) |
Jun 22, 2022 | 41.52 | 43.08 | 40.36 | 41.49 | 374,630 | +1.19(+2.95%) |
Jun 21, 2022 | 41.04 | 42.28 | 40.16 | 40.30 | 322,154 | -0.45(-1.10%) |
Jun 17, 2022 | 40.38 | 42.54 | 40.38 | 40.75 | 765,721 | +0.95(+2.39%) |
Jun 16, 2022 | 38.90 | 39.94 | 38.52 | 39.80 | 262,975 | -0.20(-0.50%) |
Jun 15, 2022 | 40.46 | 40.90 | 39.27 | 40.00 | 329,707 | -0.02(-0.05%) |
Jun 14, 2022 | 40.07 | 41.49 | 39.22 | 40.02 | 310,854 | +0.32(+0.81%) |
Jun 13, 2022 | 40.03 | 40.54 | 38.41 | 39.70 | 308,112 | -1.16(-2.84%) |
Jun 10, 2022 | 43.06 | 43.08 | 40.86 | 40.86 | 293,424 | -2.99(-6.82%) |
Jun 09, 2022 | 43.36 | 44.79 | 42.19 | 43.85 | 202,498 | +0.42(+0.97%) |
Jun 08, 2022 | 43.06 | 44.97 | 42.88 | 43.43 | 114,744 | -0.06(-0.14%) |
Jun 07, 2022 | 41.41 | 43.65 | 41.30 | 43.49 | 206,445 | +2.02(+4.87%) |
Jun 06, 2022 | 43.56 | 43.56 | 40.82 | 41.47 | 189,349 | -1.85(-4.27%) |
Jun 03, 2022 | 41.23 | 43.40 | 41.00 | 43.32 | 231,089 | +1.80(+4.34%) |
Jun 02, 2022 | 39.89 | 41.61 | 38.93 | 41.52 | 187,111 | +1.30(+3.23%) |