Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.94 | 48.01 | 46.83 | 47.58 | 265,821 | +0.71(+1.51%) |
Aug 30, 2022 | 48.04 | 48.31 | 46.74 | 46.87 | 175,040 | -1.02(-2.13%) |
Aug 29, 2022 | 48.28 | 49.42 | 47.81 | 47.89 | 158,423 | -0.99(-2.03%) |
Aug 26, 2022 | 51.28 | 51.30 | 48.88 | 48.88 | 260,007 | -2.28(-4.46%) |
Aug 25, 2022 | 50.38 | 51.17 | 49.72 | 51.16 | 316,259 | +1.52(+3.06%) |
Aug 24, 2022 | 48.66 | 50.07 | 48.29 | 49.64 | 384,116 | +0.92(+1.89%) |
Aug 23, 2022 | 48.66 | 49.31 | 48.16 | 48.72 | 205,614 | -0.02(-0.04%) |
Aug 22, 2022 | 49.14 | 49.31 | 48.37 | 48.74 | 233,687 | -1.44(-2.87%) |
Aug 19, 2022 | 52.66 | 52.66 | 49.73 | 50.18 | 435,022 | -2.62(-4.96%) |
Aug 18, 2022 | 52.41 | 53.13 | 52.25 | 52.80 | 415,447 | +0.20(+0.38%) |
Aug 17, 2022 | 52.77 | 53.19 | 52.38 | 52.60 | 279,552 | -1.11(-2.07%) |
Aug 16, 2022 | 55.01 | 55.10 | 53.60 | 53.71 | 251,286 | -1.55(-2.80%) |
Aug 15, 2022 | 54.49 | 55.56 | 54.03 | 55.26 | 261,689 | +0.16(+0.29%) |
Aug 12, 2022 | 53.40 | 55.11 | 53.28 | 55.10 | 344,165 | +1.78(+3.34%) |
Aug 11, 2022 | 53.36 | 53.79 | 52.74 | 53.32 | 298,324 | +0.45(+0.85%) |
Aug 10, 2022 | 51.39 | 52.96 | 51.30 | 52.87 | 286,811 | +2.65(+5.28%) |
Aug 09, 2022 | 50.56 | 50.59 | 49.52 | 50.22 | 344,383 | -0.41(-0.81%) |
Aug 08, 2022 | 50.76 | 52.90 | 50.32 | 50.63 | 368,491 | -1.01(-1.96%) |
Aug 05, 2022 | 49.12 | 51.86 | 48.75 | 51.64 | 587,594 | +0.98(+1.93%) |
Aug 04, 2022 | 53.86 | 54.02 | 49.73 | 50.66 | 947,624 | -7.96(-13.58%) |
Aug 03, 2022 | 57.74 | 58.74 | 57.41 | 58.62 | 559,893 | +1.35(+2.36%) |
Aug 02, 2022 | 57.29 | 58.09 | 56.95 | 57.27 | 329,037 | -0.66(-1.14%) |
Aug 01, 2022 | 58.63 | 58.95 | 57.19 | 57.93 | 290,559 | -0.47(-0.80%) |
Jul 29, 2022 | 56.98 | 59.25 | 56.56 | 58.40 | 381,258 | +1.55(+2.73%) |
Jul 28, 2022 | 55.95 | 57.37 | 55.34 | 56.85 | 533,687 | +1.44(+2.60%) |
Jul 27, 2022 | 54.06 | 55.72 | 54.01 | 55.41 | 292,977 | +1.73(+3.22%) |
Jul 26, 2022 | 53.85 | 54.10 | 53.15 | 53.68 | 209,660 | -0.52(-0.96%) |
Jul 25, 2022 | 53.52 | 54.43 | 52.77 | 54.20 | 201,494 | +0.63(+1.18%) |
Jul 22, 2022 | 54.67 | 54.79 | 53.02 | 53.57 | 280,008 | -0.83(-1.53%) |
Jul 21, 2022 | 52.08 | 54.41 | 51.78 | 54.40 | 322,840 | +1.79(+3.40%) |
Jul 20, 2022 | 49.57 | 52.75 | 49.57 | 52.61 | 348,872 | +3.75(+7.67%) |
Jul 19, 2022 | 48.69 | 49.54 | 48.22 | 48.86 | 275,074 | +0.93(+1.94%) |
Jul 18, 2022 | 48.96 | 49.50 | 47.47 | 47.93 | 325,334 | -0.39(-0.81%) |
Jul 15, 2022 | 46.27 | 48.42 | 45.85 | 48.32 | 501,780 | +3.04(+6.71%) |
Jul 14, 2022 | 45.01 | 45.62 | 43.94 | 45.28 | 506,379 | -0.33(-0.72%) |
Jul 13, 2022 | 44.77 | 46.00 | 44.51 | 45.61 | 477,701 | -0.06(-0.13%) |
Jul 12, 2022 | 46.01 | 47.04 | 45.27 | 45.67 | 448,310 | -0.53(-1.15%) |
Jul 11, 2022 | 47.35 | 47.91 | 46.10 | 46.20 | 452,412 | -1.73(-3.61%) |
Jul 08, 2022 | 48.37 | 48.67 | 47.72 | 47.93 | 379,880 | -0.44(-0.91%) |
Jul 07, 2022 | 47.69 | 48.67 | 47.00 | 48.37 | 603,332 | +0.97(+2.05%) |
Jul 06, 2022 | 47.24 | 48.19 | 46.86 | 47.40 | 285,485 | -0.05(-0.11%) |
Jul 05, 2022 | 47.03 | 47.81 | 44.98 | 47.45 | 376,802 | -0.88(-1.82%) |
Jul 01, 2022 | 49.53 | 49.53 | 47.60 | 48.33 | 299,456 | -1.10(-2.23%) |
Jun 30, 2022 | 48.18 | 49.77 | 47.63 | 49.43 | 297,180 | +0.26(+0.53%) |
Jun 29, 2022 | 50.45 | 50.45 | 48.53 | 49.17 | 468,727 | -1.51(-2.98%) |
Jun 28, 2022 | 51.32 | 52.57 | 50.62 | 50.68 | 414,222 | -0.61(-1.19%) |
Jun 27, 2022 | 51.12 | 51.98 | 50.46 | 51.29 | 291,301 | +0.47(+0.92%) |
Jun 24, 2022 | 49.47 | 51.37 | 49.00 | 50.82 | 1,207,384 | +1.65(+3.36%) |
Jun 23, 2022 | 48.09 | 49.27 | 47.84 | 49.17 | 529,075 | +1.01(+2.10%) |
Jun 22, 2022 | 47.05 | 49.17 | 46.38 | 48.16 | 531,230 | +0.88(+1.86%) |
Jun 21, 2022 | 46.90 | 47.61 | 46.16 | 47.28 | 338,031 | +1.14(+2.47%) |
Jun 17, 2022 | 44.66 | 47.11 | 44.45 | 46.14 | 1,067,273 | +2.31(+5.27%) |
Jun 16, 2022 | 45.49 | 46.43 | 43.18 | 43.83 | 469,406 | -3.24(-6.88%) |
Jun 15, 2022 | 45.40 | 47.64 | 45.30 | 47.07 | 335,629 | +2.15(+4.79%) |
Jun 14, 2022 | 47.12 | 47.74 | 44.69 | 44.92 | 330,490 | -2.12(-4.51%) |
Jun 13, 2022 | 47.40 | 47.71 | 45.97 | 47.04 | 379,758 | -1.66(-3.41%) |
Jun 10, 2022 | 48.71 | 49.41 | 47.96 | 48.70 | 206,510 | -1.20(-2.40%) |
Jun 09, 2022 | 50.83 | 50.83 | 49.80 | 49.90 | 184,021 | -1.23(-2.41%) |
Jun 08, 2022 | 52.70 | 52.80 | 51.07 | 51.13 | 161,689 | -1.57(-2.98%) |
Jun 07, 2022 | 51.05 | 52.73 | 50.91 | 52.70 | 181,939 | +0.89(+1.72%) |
Jun 06, 2022 | 51.95 | 52.49 | 51.49 | 51.81 | 244,349 | +0.28(+0.54%) |
Jun 03, 2022 | 52.76 | 52.76 | 51.32 | 51.53 | 175,896 | -1.61(-3.03%) |
Jun 02, 2022 | 50.75 | 53.20 | 50.65 | 53.14 | 206,541 | +2.32(+4.57%) |