Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.58 | 67.58 | 64.68 | 66.94 | 481,572 | -0.41(-0.61%) |
Aug 30, 2022 | 71.00 | 71.63 | 65.68 | 67.35 | 883,874 | -2.91(-4.14%) |
Aug 29, 2022 | 70.56 | 72.25 | 69.01 | 70.26 | 790,481 | -2.03(-2.81%) |
Aug 26, 2022 | 83.01 | 83.39 | 71.63 | 72.29 | 1,640,426 | -9.44(-11.55%) |
Aug 25, 2022 | 72.75 | 82.59 | 72.75 | 81.73 | 1,924,775 | +9.34(+12.90%) |
Aug 24, 2022 | 72.40 | 73.69 | 70.84 | 72.39 | 429,481 | +0.17(+0.24%) |
Aug 23, 2022 | 70.81 | 73.00 | 70.79 | 72.22 | 342,503 | +1.54(+2.18%) |
Aug 22, 2022 | 72.30 | 73.72 | 70.29 | 70.68 | 399,231 | -3.54(-4.77%) |
Aug 19, 2022 | 73.46 | 74.33 | 72.26 | 74.22 | 438,981 | -0.97(-1.29%) |
Aug 18, 2022 | 70.83 | 75.62 | 69.65 | 75.19 | 651,937 | +5.81(+8.37%) |
Aug 17, 2022 | 70.40 | 70.57 | 67.46 | 69.38 | 505,270 | -2.31(-3.22%) |
Aug 16, 2022 | 74.89 | 75.60 | 71.46 | 71.69 | 601,138 | -4.66(-6.10%) |
Aug 15, 2022 | 76.89 | 77.69 | 74.01 | 76.35 | 700,647 | -0.52(-0.68%) |
Aug 12, 2022 | 71.66 | 77.08 | 71.44 | 76.87 | 747,267 | +6.22(+8.80%) |
Aug 11, 2022 | 71.31 | 73.38 | 70.39 | 70.65 | 476,131 | -0.08(-0.11%) |
Aug 10, 2022 | 70.70 | 71.24 | 68.54 | 70.73 | 553,061 | +2.38(+3.48%) |
Aug 09, 2022 | 73.29 | 73.38 | 66.70 | 68.35 | 852,733 | -7.15(-9.47%) |
Aug 08, 2022 | 77.42 | 78.11 | 73.26 | 75.50 | 494,237 | -2.68(-3.43%) |
Aug 05, 2022 | 77.12 | 79.83 | 76.42 | 78.18 | 483,611 | -0.39(-0.50%) |
Aug 04, 2022 | 75.30 | 79.23 | 74.55 | 78.57 | 1,021,765 | +5.87(+8.07%) |
Aug 03, 2022 | 70.34 | 73.16 | 69.92 | 72.70 | 438,163 | +2.66(+3.80%) |
Aug 02, 2022 | 69.00 | 70.90 | 68.52 | 70.04 | 289,390 | -0.15(-0.21%) |
Aug 01, 2022 | 70.16 | 72.06 | 69.24 | 70.19 | 319,642 | -0.14(-0.20%) |
Jul 29, 2022 | 68.10 | 70.48 | 67.75 | 70.33 | 585,819 | +1.87(+2.73%) |
Jul 28, 2022 | 67.12 | 68.63 | 65.62 | 68.46 | 251,485 | +1.44(+2.15%) |
Jul 27, 2022 | 64.43 | 68.00 | 64.40 | 67.02 | 382,706 | +3.67(+5.79%) |
Jul 26, 2022 | 63.50 | 64.90 | 63.08 | 63.35 | 237,888 | -0.63(-0.98%) |
Jul 25, 2022 | 63.56 | 63.99 | 62.05 | 63.98 | 276,057 | +0.33(+0.52%) |
Jul 22, 2022 | 66.38 | 66.40 | 62.56 | 63.65 | 490,720 | -2.90(-4.36%) |
Jul 21, 2022 | 65.35 | 67.06 | 64.31 | 66.55 | 554,866 | +1.81(+2.80%) |
Jul 20, 2022 | 60.80 | 65.20 | 60.80 | 64.74 | 612,893 | +3.90(+6.41%) |
Jul 19, 2022 | 57.69 | 61.61 | 57.11 | 60.84 | 411,295 | +4.68(+8.33%) |
Jul 18, 2022 | 58.05 | 58.05 | 55.70 | 56.16 | 260,384 | -0.04(-0.07%) |
Jul 15, 2022 | 55.69 | 56.41 | 54.24 | 56.20 | 193,313 | +1.60(+2.93%) |
Jul 14, 2022 | 53.83 | 54.80 | 52.45 | 54.60 | 253,867 | +0.78(+1.45%) |
Jul 13, 2022 | 51.05 | 54.27 | 51.05 | 53.82 | 279,190 | +1.12(+2.13%) |
Jul 12, 2022 | 52.35 | 53.33 | 51.23 | 52.70 | 253,105 | +1.60(+3.13%) |
Jul 11, 2022 | 51.25 | 51.92 | 50.49 | 51.10 | 157,776 | -1.17(-2.24%) |
Jul 08, 2022 | 50.56 | 52.80 | 50.08 | 52.27 | 227,556 | +1.07(+2.09%) |
Jul 07, 2022 | 49.36 | 52.20 | 49.36 | 51.20 | 274,265 | +2.98(+6.18%) |
Jul 06, 2022 | 48.97 | 49.59 | 47.79 | 48.22 | 236,782 | -0.83(-1.69%) |
Jul 05, 2022 | 46.54 | 49.36 | 46.41 | 49.05 | 538,248 | +1.10(+2.29%) |
Jul 01, 2022 | 53.60 | 54.06 | 47.67 | 47.95 | 948,665 | -6.89(-12.56%) |
Jun 30, 2022 | 53.72 | 56.15 | 53.06 | 54.84 | 385,124 | +0.07(+0.13%) |
Jun 29, 2022 | 56.18 | 56.18 | 53.82 | 54.77 | 211,709 | -1.80(-3.18%) |
Jun 28, 2022 | 58.70 | 59.09 | 56.36 | 56.57 | 251,755 | -1.75(-3.00%) |
Jun 27, 2022 | 59.23 | 59.39 | 56.61 | 58.32 | 385,455 | +0.12(+0.21%) |
Jun 24, 2022 | 54.53 | 58.24 | 54.19 | 58.20 | 709,481 | +4.46(+8.30%) |
Jun 23, 2022 | 53.58 | 54.14 | 52.41 | 53.74 | 338,395 | +0.47(+0.88%) |
Jun 22, 2022 | 52.33 | 54.10 | 52.25 | 53.27 | 186,839 | -0.57(-1.06%) |
Jun 21, 2022 | 53.57 | 55.22 | 53.14 | 53.84 | 257,550 | +1.83(+3.52%) |
Jun 17, 2022 | 52.31 | 53.12 | 51.50 | 52.01 | 421,922 | +0.38(+0.74%) |
Jun 16, 2022 | 53.92 | 54.35 | 50.69 | 51.63 | 309,389 | -4.38(-7.82%) |
Jun 15, 2022 | 55.71 | 57.40 | 54.67 | 56.01 | 314,912 | +0.43(+0.77%) |
Jun 14, 2022 | 54.82 | 56.24 | 53.88 | 55.58 | 277,725 | +1.36(+2.51%) |
Jun 13, 2022 | 54.94 | 56.36 | 53.22 | 54.22 | 291,893 | -3.62(-6.26%) |
Jun 10, 2022 | 58.95 | 60.52 | 57.05 | 57.84 | 257,305 | -2.61(-4.32%) |
Jun 09, 2022 | 62.67 | 62.90 | 60.37 | 60.45 | 387,756 | -2.96(-4.67%) |
Jun 08, 2022 | 63.30 | 64.85 | 62.36 | 63.41 | 330,914 | -0.23(-0.36%) |
Jun 07, 2022 | 61.66 | 63.98 | 60.77 | 63.64 | 311,774 | +0.71(+1.13%) |
Jun 06, 2022 | 63.14 | 64.20 | 62.34 | 62.93 | 251,495 | +0.94(+1.52%) |
Jun 03, 2022 | 62.80 | 63.26 | 61.44 | 61.99 | 294,216 | -2.23(-3.47%) |
Jun 02, 2022 | 60.87 | 64.37 | 60.87 | 64.22 | 352,515 | +3.00(+4.90%) |