Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.62 | 52.62 | 50.60 | 50.74 | 200,184 | -1.98(-3.76%) |
Aug 30, 2022 | 54.03 | 54.16 | 52.59 | 52.72 | 164,214 | -1.07(-1.99%) |
Aug 29, 2022 | 53.81 | 54.49 | 53.29 | 53.80 | 123,278 | -0.51(-0.93%) |
Aug 26, 2022 | 57.28 | 57.67 | 54.26 | 54.30 | 215,372 | -3.47(-6.00%) |
Aug 25, 2022 | 57.39 | 58.87 | 57.16 | 57.77 | 116,933 | +0.57(+1.00%) |
Aug 24, 2022 | 56.26 | 57.70 | 55.96 | 57.20 | 137,733 | +0.95(+1.69%) |
Aug 23, 2022 | 56.53 | 57.35 | 56.23 | 56.25 | 99,885 | -0.29(-0.51%) |
Aug 22, 2022 | 57.77 | 58.80 | 56.33 | 56.53 | 168,452 | -2.29(-3.89%) |
Aug 19, 2022 | 59.60 | 59.90 | 58.53 | 58.82 | 206,523 | -1.58(-2.62%) |
Aug 18, 2022 | 59.92 | 60.88 | 59.71 | 60.40 | 114,095 | +0.54(+0.91%) |
Aug 17, 2022 | 61.15 | 61.15 | 59.69 | 59.86 | 126,798 | -2.13(-3.44%) |
Aug 16, 2022 | 60.34 | 62.98 | 60.34 | 61.99 | 243,153 | +1.41(+2.33%) |
Aug 15, 2022 | 59.42 | 60.85 | 59.40 | 60.58 | 208,838 | +1.06(+1.78%) |
Aug 12, 2022 | 59.07 | 59.64 | 58.08 | 59.52 | 119,735 | +1.22(+2.09%) |
Aug 11, 2022 | 57.40 | 58.50 | 57.16 | 58.30 | 125,445 | +1.34(+2.36%) |
Aug 10, 2022 | 56.07 | 57.46 | 56.07 | 56.96 | 174,792 | +2.31(+4.22%) |
Aug 09, 2022 | 56.00 | 56.00 | 53.98 | 54.66 | 175,047 | -1.45(-2.58%) |
Aug 08, 2022 | 54.60 | 56.34 | 54.49 | 56.10 | 194,728 | +1.51(+2.76%) |
Aug 05, 2022 | 53.94 | 55.31 | 53.45 | 54.60 | 92,420 | +0.16(+0.30%) |
Aug 04, 2022 | 56.00 | 56.38 | 54.37 | 54.44 | 127,372 | -1.87(-3.32%) |
Aug 03, 2022 | 54.46 | 56.44 | 54.34 | 56.30 | 231,450 | +2.53(+4.71%) |
Aug 02, 2022 | 57.15 | 57.20 | 53.67 | 53.77 | 219,460 | -3.02(-5.32%) |
Aug 01, 2022 | 57.42 | 58.89 | 56.27 | 56.79 | 216,254 | -1.06(-1.83%) |
Jul 29, 2022 | 58.61 | 58.72 | 56.75 | 57.85 | 230,351 | -0.21(-0.36%) |
Jul 28, 2022 | 56.21 | 58.28 | 55.88 | 58.06 | 290,763 | +1.88(+3.34%) |
Jul 27, 2022 | 55.45 | 56.28 | 54.32 | 56.18 | 175,909 | +1.01(+1.83%) |
Jul 26, 2022 | 56.07 | 56.74 | 55.08 | 55.17 | 246,718 | -1.23(-2.18%) |
Jul 25, 2022 | 56.71 | 56.74 | 55.36 | 56.40 | 183,250 | +0.29(+0.51%) |
Jul 22, 2022 | 56.02 | 56.66 | 55.09 | 56.11 | 150,352 | +0.17(+0.31%) |
Jul 21, 2022 | 54.98 | 56.06 | 54.57 | 55.94 | 186,424 | +0.43(+0.77%) |
Jul 20, 2022 | 52.89 | 55.72 | 52.51 | 55.51 | 206,478 | +2.33(+4.39%) |
Jul 19, 2022 | 52.83 | 54.04 | 52.21 | 53.18 | 204,495 | +1.22(+2.35%) |
Jul 18, 2022 | 51.75 | 52.52 | 51.27 | 51.96 | 113,321 | +0.91(+1.79%) |
Jul 15, 2022 | 51.76 | 52.37 | 50.67 | 51.04 | 153,292 | +0.57(+1.13%) |
Jul 14, 2022 | 50.27 | 50.89 | 49.56 | 50.47 | 117,610 | -0.55(-1.08%) |
Jul 13, 2022 | 51.65 | 51.93 | 50.54 | 51.03 | 201,727 | -0.87(-1.67%) |
Jul 12, 2022 | 51.54 | 53.12 | 51.28 | 51.89 | 219,023 | +0.13(+0.26%) |
Jul 11, 2022 | 52.98 | 53.20 | 51.59 | 51.76 | 88,215 | -1.22(-2.30%) |
Jul 08, 2022 | 52.81 | 53.31 | 51.55 | 52.98 | 191,380 | +0.26(+0.49%) |
Jul 07, 2022 | 51.15 | 52.85 | 50.98 | 52.72 | 140,510 | +2.27(+4.49%) |
Jul 06, 2022 | 52.34 | 52.74 | 49.65 | 50.45 | 206,561 | -1.99(-3.80%) |
Jul 05, 2022 | 50.21 | 52.62 | 49.64 | 52.44 | 181,703 | +1.80(+3.56%) |
Jul 01, 2022 | 49.07 | 51.02 | 48.60 | 50.64 | 144,026 | +1.26(+2.55%) |
Jun 30, 2022 | 49.98 | 50.46 | 48.82 | 49.39 | 206,342 | -1.58(-3.10%) |
Jun 29, 2022 | 51.38 | 51.40 | 50.28 | 50.97 | 165,781 | -0.35(-0.69%) |
Jun 28, 2022 | 52.44 | 53.23 | 50.98 | 51.32 | 168,581 | -1.12(-2.14%) |
Jun 27, 2022 | 51.06 | 52.74 | 50.51 | 52.44 | 201,678 | +2.02(+4.01%) |
Jun 24, 2022 | 49.78 | 51.14 | 49.48 | 50.43 | 807,389 | +0.94(+1.91%) |
Jun 23, 2022 | 49.49 | 50.67 | 48.98 | 49.48 | 273,459 | +0.50(+1.03%) |
Jun 22, 2022 | 47.43 | 50.07 | 47.43 | 48.98 | 226,303 | +0.92(+1.92%) |
Jun 21, 2022 | 49.52 | 49.68 | 47.71 | 48.05 | 242,995 | -0.24(-0.49%) |
Jun 17, 2022 | 49.52 | 49.58 | 47.92 | 48.29 | 508,846 | -0.23(-0.47%) |
Jun 16, 2022 | 51.77 | 52.22 | 48.40 | 48.52 | 325,378 | -4.53(-8.55%) |
Jun 15, 2022 | 53.16 | 53.68 | 51.81 | 53.05 | 163,536 | +0.54(+1.03%) |
Jun 14, 2022 | 52.78 | 53.35 | 52.03 | 52.51 | 187,505 | -0.15(-0.29%) |
Jun 13, 2022 | 52.79 | 54.08 | 52.40 | 52.66 | 218,107 | -1.67(-3.07%) |
Jun 10, 2022 | 56.47 | 57.24 | 54.15 | 54.33 | 184,685 | -3.07(-5.34%) |
Jun 09, 2022 | 56.78 | 58.65 | 56.55 | 57.40 | 174,159 | +0.47(+0.82%) |
Jun 08, 2022 | 57.15 | 57.40 | 55.81 | 56.93 | 152,997 | -0.10(-0.17%) |
Jun 07, 2022 | 57.47 | 58.50 | 56.94 | 57.03 | 134,877 | -1.35(-2.32%) |
Jun 06, 2022 | 57.00 | 58.53 | 56.36 | 58.38 | 132,566 | +2.30(+4.09%) |
Jun 03, 2022 | 57.46 | 57.59 | 55.84 | 56.08 | 133,254 | -1.84(-3.17%) |
Jun 02, 2022 | 56.74 | 58.17 | 56.66 | 57.92 | 159,211 | +1.22(+2.15%) |