Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.50 | 62.50 | 61.00 | 61.50 | 113 | +1.00(+1.65%) |
Aug 30, 2022 | 61.00 | 63.00 | 60.50 | 60.50 | 424 | -0.25(-0.41%) |
Aug 29, 2022 | 59.25 | 63.25 | 59.25 | 60.75 | 586 | +0.25(+0.41%) |
Aug 26, 2022 | 61.50 | 62.88 | 59.25 | 60.50 | 724 | -0.75(-1.22%) |
Aug 25, 2022 | 62.00 | 62.72 | 60.00 | 61.25 | 891 | +0.50(+0.82%) |
Aug 24, 2022 | 59.50 | 63.25 | 59.12 | 60.75 | 803 | +1.25(+2.10%) |
Aug 23, 2022 | 61.00 | 61.38 | 58.75 | 59.50 | 339 | -2.50(-4.03%) |
Aug 22, 2022 | 61.25 | 62.75 | 57.75 | 62.00 | 1,307 | +1.50(+2.48%) |
Aug 19, 2022 | 63.75 | 67.47 | 58.38 | 60.50 | 3,506 | -2.75(-4.35%) |
Aug 18, 2022 | 66.00 | 66.75 | 63.25 | 63.25 | 1,194 | -2.75(-4.17%) |
Aug 17, 2022 | 68.50 | 68.50 | 63.00 | 66.00 | 3,220 | -2.25(-3.30%) |
Aug 16, 2022 | 67.25 | 68.50 | 66.50 | 68.25 | 3,310 | +2.00(+3.02%) |
Aug 15, 2022 | 59.25 | 66.25 | 58.75 | 66.25 | 5,964 | +8.00(+13.73%) |
Aug 12, 2022 | 57.75 | 60.75 | 56.00 | 58.25 | 2,759 | -0.25(-0.43%) |
Aug 11, 2022 | 58.00 | 59.50 | 57.50 | 58.50 | 623 | -0.25(-0.43%) |
Aug 10, 2022 | 58.25 | 58.75 | 57.50 | 58.75 | 965 | +2.25(+3.98%) |
Aug 09, 2022 | 58.75 | 59.35 | 56.25 | 56.50 | 1,283 | -2.25(-3.83%) |
Aug 08, 2022 | 63.00 | 63.00 | 55.50 | 58.75 | 6,515 | -3.00(-4.86%) |
Aug 05, 2022 | 63.50 | 65.00 | 58.50 | 61.75 | 3,234 | -1.25(-1.98%) |
Aug 04, 2022 | 60.00 | 65.96 | 58.50 | 63.00 | 4,523 | +3.50(+5.88%) |
Aug 03, 2022 | 53.75 | 60.50 | 51.99 | 59.50 | 8,920 | +8.75(+17.24%) |
Aug 02, 2022 | 50.50 | 54.00 | 49.75 | 50.75 | 35,447 | +2.25(+4.64%) |
Aug 01, 2022 | 54.00 | 54.00 | 46.75 | 48.50 | 2,581 | +1.25(+2.65%) |
Jul 29, 2022 | 45.75 | 47.25 | 45.25 | 47.25 | 561 | +1.75(+3.85%) |
Jul 28, 2022 | 47.25 | 47.25 | 45.50 | 45.50 | 708 | +0.00(+0.00%) |
Jul 27, 2022 | 46.00 | 46.75 | 45.50 | 45.50 | 532 | +0.00(+0.00%) |
Jul 26, 2022 | 46.50 | 46.75 | 45.50 | 45.50 | 594 | -0.75(-1.62%) |
Jul 25, 2022 | 49.00 | 49.00 | 45.75 | 46.25 | 773 | -3.25(-6.57%) |
Jul 22, 2022 | 51.75 | 52.25 | 48.00 | 49.50 | 784 | -1.75(-3.41%) |
Jul 21, 2022 | 53.00 | 53.00 | 50.75 | 51.25 | 621 | +0.50(+0.99%) |
Jul 20, 2022 | 52.75 | 53.25 | 50.75 | 50.75 | 685 | -1.25(-2.40%) |
Jul 19, 2022 | 51.75 | 53.35 | 50.50 | 52.00 | 736 | +0.00(+0.00%) |
Jul 18, 2022 | 54.00 | 54.00 | 52.00 | 52.00 | 371 | +0.00(+0.00%) |
Jul 15, 2022 | 52.25 | 54.00 | 52.00 | 52.00 | 343 | -1.12(-2.12%) |
Jul 14, 2022 | 51.50 | 53.75 | 51.50 | 53.12 | 653 | +0.88(+1.67%) |
Jul 13, 2022 | 51.50 | 54.32 | 51.50 | 52.25 | 1,299 | -1.25(-2.34%) |
Jul 12, 2022 | 53.00 | 54.25 | 52.00 | 53.50 | 519 | -0.25(-0.47%) |
Jul 11, 2022 | 52.50 | 55.00 | 52.25 | 53.75 | 713 | +0.25(+0.47%) |
Jul 08, 2022 | 52.50 | 54.12 | 51.55 | 53.50 | 1,104 | +1.50(+2.88%) |
Jul 07, 2022 | 52.50 | 53.50 | 51.75 | 52.00 | 1,137 | +1.25(+2.46%) |
Jul 06, 2022 | 52.25 | 53.50 | 50.75 | 50.75 | 2,422 | -1.25(-2.40%) |
Jul 05, 2022 | 51.00 | 53.25 | 50.00 | 52.00 | 675 | -1.00(-1.89%) |
Jul 01, 2022 | 50.00 | 53.50 | 49.00 | 53.00 | 843 | +2.25(+4.43%) |
Jun 30, 2022 | 45.25 | 50.75 | 45.25 | 50.75 | 2,450 | +5.25(+11.54%) |
Jun 29, 2022 | 47.25 | 48.25 | 45.16 | 45.50 | 1,060 | -0.75(-1.62%) |
Jun 28, 2022 | 48.25 | 48.25 | 46.25 | 46.25 | 876 | -2.75(-5.61%) |
Jun 27, 2022 | 48.00 | 49.50 | 46.25 | 49.00 | 1,812 | +1.00(+2.08%) |
Jun 24, 2022 | 47.50 | 48.50 | 46.50 | 48.00 | 1,866 | +1.00(+2.13%) |
Jun 23, 2022 | 46.50 | 47.81 | 45.25 | 47.00 | 1,039 | +0.25(+0.53%) |
Jun 22, 2022 | 46.50 | 50.41 | 46.25 | 46.75 | 1,960 | -1.50(-3.11%) |
Jun 21, 2022 | 46.75 | 49.75 | 45.00 | 48.25 | 5,031 | +3.25(+7.22%) |
Jun 17, 2022 | 57.50 | 61.25 | 45.00 | 45.00 | 13,558 | -13.25(-22.75%) |
Jun 16, 2022 | 54.75 | 58.75 | 52.50 | 58.25 | 3,295 | +2.00(+3.56%) |
Jun 15, 2022 | 55.00 | 58.50 | 51.25 | 56.25 | 2,649 | +1.50(+2.74%) |
Jun 14, 2022 | 52.25 | 57.25 | 50.50 | 54.75 | 2,764 | +1.75(+3.30%) |
Jun 13, 2022 | 47.75 | 56.50 | 47.75 | 53.00 | 4,334 | +3.00(+6.00%) |
Jun 10, 2022 | 66.00 | 68.00 | 50.00 | 50.00 | 8,064 | -18.50(-27.01%) |
Jun 09, 2022 | 69.75 | 69.75 | 65.98 | 68.50 | 3,486 | +1.75(+2.62%) |
Jun 08, 2022 | 60.00 | 67.50 | 60.00 | 66.75 | 2,745 | +6.50(+10.79%) |
Jun 07, 2022 | 64.25 | 67.50 | 60.25 | 60.25 | 2,195 | -5.25(-8.02%) |
Jun 06, 2022 | 63.50 | 67.00 | 58.75 | 65.50 | 4,368 | +6.00(+10.08%) |
Jun 03, 2022 | 59.00 | 59.75 | 57.50 | 59.50 | 2,070 | +1.00(+1.71%) |
Jun 02, 2022 | 52.25 | 58.50 | 49.75 | 58.50 | 3,453 | +7.25(+14.15%) |