Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.67 | 48.00 | 46.56 | 46.79 | 1,201,602 | -0.64(-1.35%) |
Aug 30, 2022 | 48.00 | 48.88 | 46.77 | 47.43 | 1,020,044 | +0.21(+0.44%) |
Aug 29, 2022 | 47.14 | 48.18 | 47.02 | 47.22 | 951,090 | -0.52(-1.09%) |
Aug 26, 2022 | 50.04 | 50.73 | 47.37 | 47.74 | 1,183,876 | -2.59(-5.15%) |
Aug 25, 2022 | 49.93 | 51.00 | 49.05 | 50.33 | 706,230 | +1.01(+2.05%) |
Aug 24, 2022 | 48.63 | 49.82 | 48.08 | 49.32 | 809,296 | +0.53(+1.09%) |
Aug 23, 2022 | 50.01 | 50.39 | 48.18 | 48.79 | 1,123,325 | -1.27(-2.54%) |
Aug 22, 2022 | 50.70 | 51.50 | 49.83 | 50.06 | 1,009,953 | -1.78(-3.43%) |
Aug 19, 2022 | 53.87 | 54.19 | 51.55 | 51.84 | 937,543 | -2.58(-4.74%) |
Aug 18, 2022 | 54.24 | 55.06 | 53.44 | 54.42 | 965,487 | +0.82(+1.53%) |
Aug 17, 2022 | 55.83 | 55.83 | 53.55 | 53.60 | 1,482,444 | -3.27(-5.75%) |
Aug 16, 2022 | 57.01 | 57.98 | 55.72 | 56.87 | 953,446 | -0.71(-1.23%) |
Aug 15, 2022 | 58.67 | 59.09 | 57.11 | 57.58 | 789,454 | -1.40(-2.37%) |
Aug 12, 2022 | 57.31 | 59.01 | 56.77 | 58.98 | 870,409 | +1.80(+3.15%) |
Aug 11, 2022 | 57.70 | 60.75 | 57.13 | 57.18 | 1,576,058 | -0.20(-0.35%) |
Aug 10, 2022 | 55.27 | 57.38 | 55.27 | 57.38 | 3,665,825 | +3.10(+5.71%) |
Aug 09, 2022 | 55.71 | 56.99 | 53.78 | 54.28 | 5,987,589 | -9.55(-14.96%) |
Aug 08, 2022 | 65.41 | 66.65 | 63.74 | 63.83 | 1,567,411 | -0.78(-1.21%) |
Aug 05, 2022 | 61.80 | 64.69 | 61.00 | 64.61 | 1,384,690 | +1.61(+2.56%) |
Aug 04, 2022 | 60.98 | 63.56 | 60.12 | 63.00 | 1,416,379 | -0.58(-0.91%) |
Aug 03, 2022 | 64.55 | 65.15 | 62.22 | 63.58 | 887,984 | -0.49(-0.76%) |
Aug 02, 2022 | 64.34 | 65.05 | 63.81 | 64.07 | 676,679 | -1.20(-1.84%) |
Aug 01, 2022 | 63.81 | 65.90 | 63.67 | 65.27 | 750,677 | +0.75(+1.16%) |
Jul 29, 2022 | 63.26 | 64.88 | 62.72 | 64.52 | 753,995 | +1.79(+2.85%) |
Jul 28, 2022 | 60.10 | 62.81 | 59.30 | 62.73 | 1,071,949 | +2.00(+3.29%) |
Jul 27, 2022 | 60.47 | 60.85 | 58.93 | 60.73 | 1,036,084 | +0.99(+1.66%) |
Jul 26, 2022 | 59.65 | 61.14 | 59.16 | 59.74 | 880,047 | -0.33(-0.55%) |
Jul 25, 2022 | 61.54 | 61.60 | 59.38 | 60.07 | 803,318 | -1.63(-2.64%) |
Jul 22, 2022 | 62.12 | 63.11 | 60.70 | 61.70 | 815,227 | -0.63(-1.01%) |
Jul 21, 2022 | 61.06 | 63.18 | 60.83 | 62.33 | 832,136 | +0.82(+1.33%) |
Jul 20, 2022 | 60.00 | 62.00 | 58.92 | 61.51 | 1,087,252 | +1.57(+2.62%) |
Jul 19, 2022 | 57.48 | 60.01 | 56.88 | 59.94 | 884,539 | +3.47(+6.14%) |
Jul 18, 2022 | 56.68 | 59.23 | 56.13 | 56.47 | 959,210 | +0.72(+1.29%) |
Jul 15, 2022 | 55.74 | 57.26 | 55.25 | 55.75 | 1,022,692 | +0.40(+0.72%) |
Jul 14, 2022 | 55.43 | 56.18 | 54.42 | 55.35 | 1,022,091 | -1.55(-2.72%) |
Jul 13, 2022 | 55.00 | 57.83 | 54.36 | 56.90 | 727,557 | +0.25(+0.44%) |
Jul 12, 2022 | 56.26 | 57.87 | 55.96 | 56.65 | 942,663 | +0.61(+1.09%) |
Jul 11, 2022 | 57.11 | 57.38 | 55.83 | 56.04 | 931,702 | -1.54(-2.67%) |
Jul 08, 2022 | 58.15 | 58.71 | 56.85 | 57.58 | 589,240 | -0.93(-1.59%) |
Jul 07, 2022 | 56.19 | 58.75 | 56.19 | 58.51 | 596,022 | +2.07(+3.67%) |
Jul 06, 2022 | 56.37 | 56.98 | 54.75 | 56.44 | 1,139,736 | +0.32(+0.57%) |
Jul 05, 2022 | 55.19 | 56.46 | 54.52 | 56.12 | 1,154,080 | -0.18(-0.32%) |
Jul 01, 2022 | 54.63 | 57.06 | 54.50 | 56.30 | 885,806 | +1.88(+3.45%) |
Jun 30, 2022 | 55.00 | 55.72 | 52.84 | 54.42 | 1,298,539 | -1.43(-2.56%) |
Jun 29, 2022 | 56.63 | 56.63 | 54.96 | 55.85 | 981,096 | -0.65(-1.15%) |
Jun 28, 2022 | 57.19 | 58.50 | 56.43 | 56.50 | 934,527 | -0.89(-1.55%) |
Jun 27, 2022 | 58.53 | 59.00 | 57.10 | 57.39 | 814,830 | -1.14(-1.95%) |
Jun 24, 2022 | 56.92 | 60.19 | 56.66 | 58.53 | 1,852,847 | +1.80(+3.17%) |
Jun 23, 2022 | 52.62 | 56.89 | 52.26 | 56.73 | 1,392,689 | +4.05(+7.69%) |
Jun 22, 2022 | 50.07 | 53.40 | 50.07 | 52.68 | 1,181,360 | +1.30(+2.53%) |
Jun 21, 2022 | 52.47 | 53.34 | 50.38 | 51.38 | 1,065,869 | -0.07(-0.14%) |
Jun 17, 2022 | 50.14 | 52.42 | 49.77 | 51.45 | 2,315,055 | +1.38(+2.76%) |
Jun 16, 2022 | 52.76 | 52.85 | 49.31 | 50.07 | 1,702,914 | -4.93(-8.96%) |
Jun 15, 2022 | 56.62 | 57.99 | 52.97 | 55.00 | 2,309,103 | -0.98(-1.75%) |
Jun 14, 2022 | 55.73 | 57.18 | 55.00 | 55.98 | 1,055,536 | +0.45(+0.81%) |
Jun 13, 2022 | 57.25 | 58.68 | 54.84 | 55.53 | 1,485,464 | -3.98(-6.69%) |
Jun 10, 2022 | 62.53 | 62.53 | 58.90 | 59.51 | 1,082,931 | -4.65(-7.25%) |
Jun 09, 2022 | 64.00 | 65.92 | 63.79 | 64.16 | 891,983 | -0.46(-0.71%) |
Jun 08, 2022 | 65.72 | 66.55 | 64.06 | 64.62 | 654,920 | -1.47(-2.22%) |
Jun 07, 2022 | 64.53 | 66.77 | 63.59 | 66.09 | 776,282 | +0.67(+1.02%) |
Jun 06, 2022 | 65.28 | 66.68 | 64.03 | 65.42 | 723,796 | +0.77(+1.19%) |
Jun 03, 2022 | 63.32 | 65.22 | 63.23 | 64.65 | 678,531 | -0.26(-0.40%) |
Jun 02, 2022 | 63.15 | 64.97 | 63.12 | 64.91 | 787,431 | +2.59(+4.16%) |