Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.03 | 50.34 | 48.83 | 50.26 | 675,127 | +1.42(+2.91%) |
Aug 30, 2022 | 50.06 | 50.06 | 48.82 | 48.84 | 579,648 | -0.71(-1.43%) |
Aug 29, 2022 | 49.00 | 50.52 | 48.92 | 49.55 | 576,087 | -0.15(-0.30%) |
Aug 26, 2022 | 49.66 | 51.15 | 48.99 | 49.70 | 682,178 | +0.39(+0.79%) |
Aug 25, 2022 | 50.37 | 50.97 | 48.86 | 49.31 | 639,833 | -0.98(-1.95%) |
Aug 24, 2022 | 49.83 | 50.92 | 49.76 | 50.29 | 616,621 | +0.45(+0.90%) |
Aug 23, 2022 | 49.13 | 50.09 | 48.25 | 49.84 | 864,457 | +0.70(+1.42%) |
Aug 22, 2022 | 48.45 | 51.30 | 47.90 | 49.14 | 1,428,582 | -2.28(-4.43%) |
Aug 19, 2022 | 50.28 | 52.06 | 49.75 | 51.42 | 831,510 | +0.68(+1.34%) |
Aug 18, 2022 | 51.76 | 52.17 | 50.73 | 50.74 | 820,687 | -0.76(-1.48%) |
Aug 17, 2022 | 53.85 | 54.25 | 51.28 | 51.50 | 685,622 | -2.31(-4.29%) |
Aug 16, 2022 | 52.38 | 53.84 | 50.83 | 53.81 | 811,847 | +1.28(+2.44%) |
Aug 15, 2022 | 53.09 | 54.20 | 51.24 | 52.53 | 1,179,179 | -1.04(-1.94%) |
Aug 12, 2022 | 57.02 | 57.35 | 52.86 | 53.57 | 1,479,046 | -3.45(-6.05%) |
Aug 11, 2022 | 58.90 | 59.83 | 56.01 | 57.02 | 911,594 | -2.17(-3.67%) |
Aug 10, 2022 | 57.30 | 59.45 | 57.02 | 59.19 | 602,858 | +2.86(+5.08%) |
Aug 09, 2022 | 56.23 | 60.00 | 55.03 | 56.33 | 919,090 | -2.52(-4.28%) |
Aug 08, 2022 | 59.00 | 59.82 | 56.85 | 58.85 | 1,648,487 | -1.14(-1.90%) |
Aug 05, 2022 | 58.05 | 61.00 | 56.08 | 59.99 | 1,434,610 | +1.22(+2.08%) |
Aug 04, 2022 | 56.06 | 58.91 | 56.06 | 58.77 | 831,373 | +2.57(+4.57%) |
Aug 03, 2022 | 55.99 | 57.87 | 55.41 | 56.20 | 778,729 | +0.94(+1.70%) |
Aug 02, 2022 | 52.09 | 55.33 | 51.98 | 55.26 | 906,621 | +3.54(+6.84%) |
Aug 01, 2022 | 53.88 | 54.12 | 51.37 | 51.72 | 651,813 | -2.40(-4.43%) |
Jul 29, 2022 | 54.29 | 54.48 | 52.95 | 54.12 | 554,528 | -0.09(-0.17%) |
Jul 28, 2022 | 53.79 | 54.47 | 52.19 | 54.21 | 500,907 | +0.72(+1.35%) |
Jul 27, 2022 | 52.94 | 54.32 | 52.87 | 53.49 | 396,111 | +0.24(+0.45%) |
Jul 26, 2022 | 53.24 | 54.35 | 52.99 | 53.25 | 343,993 | +0.23(+0.43%) |
Jul 25, 2022 | 55.61 | 55.77 | 52.11 | 53.02 | 868,197 | -2.65(-4.76%) |
Jul 22, 2022 | 56.40 | 56.93 | 55.03 | 55.67 | 451,055 | -0.14(-0.25%) |
Jul 21, 2022 | 56.78 | 56.87 | 54.46 | 55.81 | 479,457 | -0.69(-1.22%) |
Jul 20, 2022 | 55.91 | 57.28 | 55.36 | 56.50 | 582,265 | +0.57(+1.02%) |
Jul 19, 2022 | 55.00 | 57.89 | 54.38 | 55.93 | 542,680 | +1.74(+3.21%) |
Jul 18, 2022 | 55.68 | 56.77 | 53.90 | 54.19 | 493,606 | -1.06(-1.92%) |
Jul 15, 2022 | 56.30 | 56.40 | 53.58 | 55.25 | 501,086 | -0.70(-1.25%) |
Jul 14, 2022 | 53.00 | 56.20 | 52.26 | 55.95 | 613,414 | +2.56(+4.79%) |
Jul 13, 2022 | 53.78 | 55.61 | 53.26 | 53.39 | 615,188 | -1.08(-1.98%) |
Jul 12, 2022 | 55.09 | 56.03 | 53.27 | 54.47 | 359,709 | -0.93(-1.68%) |
Jul 11, 2022 | 57.22 | 57.54 | 53.40 | 55.40 | 707,052 | -2.17(-3.77%) |
Jul 08, 2022 | 57.07 | 58.56 | 56.59 | 57.57 | 471,038 | -0.44(-0.76%) |
Jul 07, 2022 | 57.34 | 59.16 | 56.85 | 58.01 | 710,305 | +1.84(+3.28%) |
Jul 06, 2022 | 57.19 | 59.75 | 54.97 | 56.17 | 752,501 | -0.92(-1.61%) |
Jul 05, 2022 | 54.50 | 57.29 | 53.17 | 57.09 | 475,277 | +1.92(+3.48%) |
Jul 01, 2022 | 56.67 | 57.12 | 53.13 | 55.17 | 896,511 | -1.91(-3.35%) |
Jun 30, 2022 | 57.48 | 58.79 | 56.29 | 57.08 | 792,714 | -1.23(-2.11%) |
Jun 29, 2022 | 56.02 | 58.97 | 54.84 | 58.31 | 628,249 | +3.08(+5.58%) |
Jun 28, 2022 | 57.89 | 58.99 | 55.10 | 55.23 | 710,240 | -2.67(-4.61%) |
Jun 27, 2022 | 56.20 | 59.04 | 55.97 | 57.90 | 763,813 | +2.28(+4.10%) |
Jun 24, 2022 | 57.83 | 58.51 | 55.26 | 55.62 | 1,600,431 | -1.57(-2.75%) |
Jun 23, 2022 | 53.44 | 57.74 | 53.44 | 57.19 | 813,280 | +2.92(+5.38%) |
Jun 22, 2022 | 54.00 | 55.85 | 53.13 | 54.27 | 647,519 | -0.55(-1.00%) |
Jun 21, 2022 | 55.11 | 56.92 | 54.73 | 54.82 | 968,664 | -0.12(-0.22%) |
Jun 17, 2022 | 53.91 | 58.55 | 53.91 | 54.94 | 1,616,954 | +1.51(+2.83%) |
Jun 16, 2022 | 54.93 | 56.09 | 52.78 | 53.43 | 692,457 | -3.10(-5.48%) |
Jun 15, 2022 | 54.56 | 57.57 | 53.76 | 56.53 | 927,352 | +2.51(+4.65%) |
Jun 14, 2022 | 53.55 | 54.50 | 51.98 | 54.02 | 535,676 | +0.95(+1.79%) |
Jun 13, 2022 | 51.23 | 53.88 | 51.12 | 53.07 | 942,761 | +0.05(+0.09%) |
Jun 10, 2022 | 54.85 | 54.85 | 51.23 | 53.02 | 685,660 | -2.46(-4.43%) |
Jun 09, 2022 | 57.24 | 57.87 | 55.26 | 55.48 | 392,878 | -2.13(-3.70%) |
Jun 08, 2022 | 58.21 | 59.34 | 56.08 | 57.61 | 481,200 | -1.18(-2.01%) |
Jun 07, 2022 | 57.95 | 60.00 | 57.95 | 58.79 | 425,537 | +0.59(+1.01%) |
Jun 06, 2022 | 58.88 | 59.82 | 58.11 | 58.20 | 571,921 | -0.15(-0.26%) |
Jun 03, 2022 | 55.24 | 59.96 | 55.11 | 58.35 | 548,324 | +2.69(+4.83%) |
Jun 02, 2022 | 55.08 | 56.07 | 53.91 | 55.66 | 618,521 | +0.40(+0.72%) |