Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.95 | 56.46 | 54.75 | 55.15 | 644,396 | -0.99(-1.76%) |
Aug 30, 2022 | 57.28 | 57.69 | 55.48 | 56.14 | 346,736 | -0.78(-1.37%) |
Aug 29, 2022 | 56.89 | 57.94 | 56.45 | 56.92 | 311,240 | -0.87(-1.51%) |
Aug 26, 2022 | 61.05 | 61.06 | 57.78 | 57.79 | 358,098 | -3.23(-5.29%) |
Aug 25, 2022 | 59.51 | 61.34 | 59.51 | 61.02 | 454,790 | +1.55(+2.61%) |
Aug 24, 2022 | 59.44 | 60.01 | 59.14 | 59.47 | 372,861 | +0.03(+0.05%) |
Aug 23, 2022 | 58.09 | 59.68 | 58.07 | 59.44 | 554,723 | +1.45(+2.50%) |
Aug 22, 2022 | 59.08 | 59.34 | 57.82 | 57.99 | 437,991 | -2.37(-3.93%) |
Aug 19, 2022 | 60.89 | 61.21 | 60.05 | 60.36 | 530,676 | -1.01(-1.65%) |
Aug 18, 2022 | 59.48 | 61.58 | 59.44 | 61.37 | 603,575 | +1.52(+2.54%) |
Aug 17, 2022 | 61.18 | 61.57 | 59.06 | 59.85 | 893,379 | -2.43(-3.90%) |
Aug 16, 2022 | 64.10 | 64.10 | 62.14 | 62.28 | 9,381,307 | -2.45(-3.78%) |
Aug 15, 2022 | 66.55 | 67.19 | 63.95 | 64.73 | 3,744,835 | +3.32(+5.41%) |
Aug 12, 2022 | 60.44 | 61.97 | 60.00 | 61.41 | 531,179 | +1.29(+2.15%) |
Aug 11, 2022 | 59.93 | 60.63 | 59.80 | 60.12 | 528,482 | +0.12(+0.20%) |
Aug 10, 2022 | 59.52 | 60.00 | 58.60 | 60.00 | 461,712 | +2.03(+3.50%) |
Aug 09, 2022 | 60.01 | 60.48 | 57.30 | 57.97 | 550,406 | -3.28(-5.36%) |
Aug 08, 2022 | 60.92 | 61.67 | 60.35 | 61.25 | 368,353 | -0.08(-0.13%) |
Aug 05, 2022 | 60.50 | 62.25 | 60.41 | 61.33 | 372,114 | -0.19(-0.31%) |
Aug 04, 2022 | 60.80 | 61.98 | 60.76 | 61.52 | 468,665 | +0.48(+0.79%) |
Aug 03, 2022 | 59.09 | 61.20 | 58.70 | 61.04 | 357,781 | +2.12(+3.60%) |
Aug 02, 2022 | 57.92 | 59.42 | 57.19 | 58.92 | 572,680 | +1.00(+1.73%) |
Aug 01, 2022 | 57.37 | 58.62 | 56.78 | 57.92 | 379,594 | -0.02(-0.03%) |
Jul 29, 2022 | 56.72 | 58.50 | 56.69 | 57.94 | 555,558 | +1.15(+2.03%) |
Jul 28, 2022 | 54.95 | 57.27 | 52.88 | 56.79 | 784,571 | +2.23(+4.09%) |
Jul 27, 2022 | 53.03 | 54.87 | 53.00 | 54.56 | 538,326 | +2.11(+4.02%) |
Jul 26, 2022 | 52.17 | 52.53 | 51.73 | 52.45 | 337,431 | +0.29(+0.56%) |
Jul 25, 2022 | 52.58 | 52.77 | 51.53 | 52.16 | 440,613 | -0.53(-1.01%) |
Jul 22, 2022 | 53.49 | 53.49 | 52.19 | 52.69 | 426,460 | -0.95(-1.77%) |
Jul 21, 2022 | 52.49 | 53.66 | 51.97 | 53.64 | 421,043 | +1.38(+2.64%) |
Jul 20, 2022 | 50.20 | 52.47 | 50.20 | 52.26 | 508,145 | +2.07(+4.12%) |
Jul 19, 2022 | 48.26 | 50.42 | 48.26 | 50.19 | 289,891 | +2.31(+4.82%) |
Jul 18, 2022 | 49.00 | 49.29 | 47.63 | 47.88 | 308,227 | -0.57(-1.18%) |
Jul 15, 2022 | 47.90 | 48.77 | 47.14 | 48.45 | 320,311 | +1.39(+2.95%) |
Jul 14, 2022 | 46.26 | 47.41 | 45.52 | 47.06 | 399,467 | +0.72(+1.55%) |
Jul 13, 2022 | 45.25 | 46.98 | 45.18 | 46.34 | 266,758 | +0.08(+0.17%) |
Jul 12, 2022 | 46.58 | 47.31 | 45.86 | 46.26 | 254,651 | +0.06(+0.13%) |
Jul 11, 2022 | 46.40 | 46.97 | 45.60 | 46.20 | 213,402 | -0.85(-1.81%) |
Jul 08, 2022 | 46.21 | 47.09 | 45.75 | 47.05 | 175,183 | +0.43(+0.92%) |
Jul 07, 2022 | 45.48 | 46.87 | 45.41 | 46.62 | 381,848 | +2.18(+4.91%) |
Jul 06, 2022 | 44.17 | 44.86 | 43.16 | 44.44 | 423,551 | +0.36(+0.82%) |
Jul 05, 2022 | 43.08 | 44.08 | 42.85 | 44.08 | 494,636 | -0.19(-0.43%) |
Jul 01, 2022 | 45.64 | 45.64 | 43.20 | 44.27 | 485,180 | -1.83(-3.97%) |
Jun 30, 2022 | 46.54 | 48.08 | 45.56 | 46.10 | 507,472 | -1.20(-2.54%) |
Jun 29, 2022 | 47.21 | 47.31 | 46.29 | 47.30 | 205,034 | -0.42(-0.88%) |
Jun 28, 2022 | 48.81 | 49.37 | 47.67 | 47.72 | 232,849 | -0.87(-1.79%) |
Jun 27, 2022 | 50.00 | 50.24 | 48.38 | 48.59 | 333,662 | -1.09(-2.19%) |
Jun 24, 2022 | 46.56 | 49.88 | 46.33 | 49.68 | 955,270 | +3.81(+8.31%) |
Jun 23, 2022 | 45.67 | 46.41 | 44.90 | 45.87 | 660,660 | +0.56(+1.24%) |
Jun 22, 2022 | 45.04 | 45.97 | 44.42 | 45.31 | 498,043 | -0.25(-0.55%) |
Jun 21, 2022 | 46.39 | 47.38 | 45.50 | 45.56 | 369,517 | +0.08(+0.18%) |
Jun 17, 2022 | 44.91 | 45.73 | 44.18 | 45.48 | 542,561 | +0.96(+2.16%) |
Jun 16, 2022 | 47.40 | 47.40 | 44.08 | 44.52 | 582,592 | -4.09(-8.41%) |
Jun 15, 2022 | 49.37 | 49.66 | 47.89 | 48.61 | 557,804 | -0.15(-0.31%) |
Jun 14, 2022 | 48.74 | 49.20 | 48.09 | 48.76 | 349,198 | +0.33(+0.68%) |
Jun 13, 2022 | 49.68 | 50.13 | 47.73 | 48.43 | 423,321 | -2.89(-5.63%) |
Jun 10, 2022 | 52.05 | 52.84 | 50.92 | 51.32 | 208,284 | -1.53(-2.89%) |
Jun 09, 2022 | 53.34 | 54.63 | 52.83 | 52.85 | 247,499 | -1.09(-2.02%) |
Jun 08, 2022 | 54.96 | 55.29 | 53.49 | 53.94 | 205,526 | -1.56(-2.81%) |
Jun 07, 2022 | 54.11 | 55.67 | 53.96 | 55.50 | 190,511 | +0.87(+1.59%) |
Jun 06, 2022 | 55.20 | 55.51 | 54.20 | 54.63 | 232,254 | -0.01(-0.02%) |
Jun 03, 2022 | 55.15 | 55.50 | 54.37 | 54.64 | 223,194 | -1.46(-2.60%) |
Jun 02, 2022 | 54.46 | 56.26 | 54.05 | 56.10 | 316,163 | +1.70(+3.13%) |