Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.61 | 46.00 | 43.27 | 43.53 | 1,039,456 | -0.65(-1.47%) |
Aug 30, 2022 | 45.24 | 45.50 | 43.89 | 44.18 | 822,314 | -0.52(-1.16%) |
Aug 29, 2022 | 44.75 | 45.63 | 44.51 | 44.70 | 647,484 | -0.62(-1.37%) |
Aug 26, 2022 | 47.34 | 47.47 | 44.71 | 45.32 | 1,027,153 | -2.17(-4.57%) |
Aug 25, 2022 | 47.80 | 47.90 | 46.67 | 47.49 | 486,988 | +0.19(+0.40%) |
Aug 24, 2022 | 46.80 | 48.09 | 46.01 | 47.30 | 608,799 | +1.01(+2.18%) |
Aug 23, 2022 | 45.19 | 47.33 | 44.81 | 46.29 | 1,013,274 | +1.27(+2.82%) |
Aug 22, 2022 | 45.56 | 45.88 | 43.50 | 45.02 | 1,267,118 | -1.39(-3.00%) |
Aug 19, 2022 | 47.36 | 47.42 | 44.45 | 46.41 | 1,175,713 | -1.57(-3.27%) |
Aug 18, 2022 | 48.29 | 48.51 | 45.87 | 47.98 | 1,088,162 | +0.98(+2.09%) |
Aug 17, 2022 | 47.68 | 48.49 | 45.38 | 47.00 | 1,021,067 | -1.67(-3.43%) |
Aug 16, 2022 | 48.14 | 50.08 | 45.89 | 48.67 | 1,464,012 | -0.09(-0.18%) |
Aug 15, 2022 | 47.80 | 49.55 | 47.07 | 48.76 | 1,077,449 | +1.06(+2.22%) |
Aug 12, 2022 | 48.88 | 49.51 | 47.52 | 47.70 | 910,252 | -0.99(-2.03%) |
Aug 11, 2022 | 48.25 | 52.07 | 47.62 | 48.69 | 1,993,850 | +1.44(+3.05%) |
Aug 10, 2022 | 48.10 | 50.06 | 46.94 | 47.25 | 1,817,671 | -0.59(-1.23%) |
Aug 09, 2022 | 51.08 | 53.18 | 46.99 | 47.84 | 3,603,688 | -8.53(-15.13%) |
Aug 08, 2022 | 55.66 | 59.35 | 55.13 | 56.37 | 959,605 | +1.89(+3.47%) |
Aug 05, 2022 | 52.49 | 54.55 | 51.25 | 54.48 | 657,991 | +0.73(+1.36%) |
Aug 04, 2022 | 54.61 | 55.61 | 53.12 | 53.75 | 384,852 | -0.98(-1.79%) |
Aug 03, 2022 | 54.00 | 55.15 | 53.07 | 54.73 | 356,232 | +1.43(+2.68%) |
Aug 02, 2022 | 52.00 | 54.78 | 51.85 | 53.30 | 395,431 | +0.30(+0.57%) |
Aug 01, 2022 | 52.09 | 54.17 | 51.56 | 53.00 | 667,853 | -0.44(-0.82%) |
Jul 29, 2022 | 52.04 | 53.97 | 51.36 | 53.44 | 901,819 | +1.38(+2.65%) |
Jul 28, 2022 | 49.70 | 52.16 | 48.70 | 52.06 | 673,330 | +2.62(+5.30%) |
Jul 27, 2022 | 47.30 | 49.49 | 46.12 | 49.44 | 639,162 | +2.81(+6.03%) |
Jul 26, 2022 | 47.09 | 47.10 | 45.81 | 46.63 | 615,614 | -1.32(-2.75%) |
Jul 25, 2022 | 48.64 | 48.70 | 46.98 | 47.95 | 370,704 | -0.34(-0.70%) |
Jul 22, 2022 | 50.44 | 51.71 | 47.36 | 48.29 | 397,835 | -1.90(-3.79%) |
Jul 21, 2022 | 51.36 | 51.83 | 49.78 | 50.19 | 583,654 | -1.45(-2.81%) |
Jul 20, 2022 | 49.98 | 53.50 | 49.98 | 51.64 | 755,230 | +2.09(+4.22%) |
Jul 19, 2022 | 46.99 | 49.85 | 46.42 | 49.55 | 1,072,102 | +3.01(+6.47%) |
Jul 18, 2022 | 47.32 | 47.91 | 46.21 | 46.54 | 834,870 | -0.12(-0.26%) |
Jul 15, 2022 | 46.66 | 47.48 | 45.34 | 46.66 | 973,232 | +0.80(+1.74%) |
Jul 14, 2022 | 47.31 | 47.31 | 45.23 | 45.86 | 811,625 | -1.86(-3.90%) |
Jul 13, 2022 | 46.28 | 48.04 | 46.10 | 47.72 | 825,556 | -0.01(-0.02%) |
Jul 12, 2022 | 47.94 | 49.03 | 47.06 | 47.73 | 579,676 | -0.31(-0.65%) |
Jul 11, 2022 | 52.63 | 52.97 | 47.87 | 48.04 | 753,622 | -4.51(-8.58%) |
Jul 08, 2022 | 51.00 | 54.70 | 50.13 | 52.55 | 716,426 | +0.97(+1.88%) |
Jul 07, 2022 | 52.61 | 53.70 | 48.78 | 51.58 | 1,440,388 | -1.30(-2.46%) |
Jul 06, 2022 | 53.78 | 54.64 | 52.21 | 52.88 | 710,075 | -0.25(-0.47%) |
Jul 05, 2022 | 52.00 | 53.76 | 50.54 | 53.13 | 1,125,828 | +0.45(+0.85%) |
Jul 01, 2022 | 52.54 | 52.76 | 50.18 | 52.68 | 844,030 | +0.79(+1.52%) |
Jun 30, 2022 | 53.64 | 54.06 | 49.30 | 51.89 | 917,062 | -2.91(-5.31%) |
Jun 29, 2022 | 54.47 | 54.83 | 52.01 | 54.80 | 647,670 | +0.48(+0.88%) |
Jun 28, 2022 | 57.69 | 58.14 | 53.66 | 54.32 | 905,685 | -3.61(-6.23%) |
Jun 27, 2022 | 60.34 | 60.39 | 56.99 | 57.93 | 780,821 | -1.74(-2.92%) |
Jun 24, 2022 | 58.50 | 59.72 | 57.70 | 59.67 | 1,496,352 | +2.18(+3.79%) |
Jun 23, 2022 | 53.57 | 57.51 | 52.93 | 57.49 | 742,401 | +4.56(+8.62%) |
Jun 22, 2022 | 52.12 | 54.21 | 51.38 | 52.93 | 679,666 | -0.52(-0.97%) |
Jun 21, 2022 | 53.70 | 55.51 | 53.30 | 53.45 | 668,265 | +0.78(+1.48%) |
Jun 17, 2022 | 55.35 | 56.36 | 51.98 | 52.67 | 734,431 | -2.20(-4.01%) |
Jun 16, 2022 | 53.01 | 54.95 | 51.93 | 54.87 | 604,314 | -0.71(-1.28%) |
Jun 15, 2022 | 55.14 | 56.62 | 54.15 | 55.58 | 628,973 | +1.27(+2.34%) |
Jun 14, 2022 | 55.51 | 56.23 | 53.21 | 54.31 | 716,209 | -1.20(-2.16%) |
Jun 13, 2022 | 57.73 | 60.19 | 55.27 | 55.51 | 803,694 | -4.87(-8.07%) |
Jun 10, 2022 | 62.54 | 63.01 | 59.60 | 60.38 | 898,056 | -4.10(-6.36%) |
Jun 09, 2022 | 69.01 | 69.25 | 64.40 | 64.48 | 638,248 | -5.48(-7.83%) |
Jun 08, 2022 | 70.61 | 71.83 | 69.36 | 69.96 | 553,021 | -0.52(-0.74%) |
Jun 07, 2022 | 66.78 | 71.51 | 66.66 | 70.48 | 434,445 | +2.17(+3.18%) |
Jun 06, 2022 | 68.23 | 68.70 | 66.32 | 68.31 | 337,353 | +1.34(+2.00%) |
Jun 03, 2022 | 67.62 | 68.80 | 66.15 | 66.97 | 318,650 | -1.86(-2.70%) |
Jun 02, 2022 | 67.63 | 69.81 | 67.11 | 68.83 | 428,289 | +1.38(+2.05%) |