Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.82 | 54.48 | 52.12 | 52.71 | 2,014,032 | -0.60(-1.13%) |
Aug 30, 2022 | 55.96 | 57.26 | 52.85 | 53.31 | 1,927,380 | -1.02(-1.88%) |
Aug 29, 2022 | 52.81 | 56.23 | 52.07 | 54.33 | 2,058,815 | +0.85(+1.59%) |
Aug 26, 2022 | 58.14 | 58.51 | 52.33 | 53.48 | 2,646,458 | -4.07(-7.07%) |
Aug 25, 2022 | 55.68 | 57.69 | 54.36 | 57.55 | 1,857,838 | +2.37(+4.30%) |
Aug 24, 2022 | 54.98 | 57.82 | 53.82 | 55.18 | 2,572,746 | +1.13(+2.09%) |
Aug 23, 2022 | 55.71 | 57.06 | 53.99 | 54.05 | 2,689,411 | -0.27(-0.50%) |
Aug 22, 2022 | 54.96 | 56.15 | 53.13 | 54.32 | 4,330,848 | -2.69(-4.72%) |
Aug 19, 2022 | 66.04 | 66.38 | 56.43 | 57.01 | 9,421,507 | -14.33(-20.09%) |
Aug 18, 2022 | 69.01 | 71.83 | 66.14 | 71.34 | 2,924,006 | +1.86(+2.68%) |
Aug 17, 2022 | 71.09 | 72.84 | 67.43 | 69.48 | 3,779,120 | -4.06(-5.52%) |
Aug 16, 2022 | 68.40 | 76.35 | 65.02 | 73.54 | 5,200,771 | +5.20(+7.61%) |
Aug 15, 2022 | 68.10 | 70.40 | 67.15 | 68.34 | 2,145,321 | -0.28(-0.41%) |
Aug 12, 2022 | 65.20 | 68.78 | 62.82 | 68.62 | 2,788,174 | +4.10(+6.35%) |
Aug 11, 2022 | 68.02 | 71.62 | 64.06 | 64.52 | 4,451,538 | -0.51(-0.78%) |
Aug 10, 2022 | 63.58 | 65.10 | 60.72 | 65.03 | 3,544,235 | +5.42(+9.09%) |
Aug 09, 2022 | 69.86 | 70.18 | 59.31 | 59.61 | 5,555,493 | -12.24(-17.04%) |
Aug 08, 2022 | 64.36 | 72.86 | 64.22 | 71.85 | 5,579,269 | +9.54(+15.31%) |
Aug 05, 2022 | 61.50 | 65.05 | 58.25 | 62.31 | 3,841,319 | -0.60(-0.95%) |
Aug 04, 2022 | 60.48 | 68.11 | 59.28 | 62.91 | 6,842,066 | -1.53(-2.37%) |
Aug 03, 2022 | 58.11 | 65.97 | 57.37 | 64.44 | 5,543,824 | +6.99(+12.17%) |
Aug 02, 2022 | 56.32 | 59.33 | 55.36 | 57.45 | 3,413,046 | +0.63(+1.11%) |
Aug 01, 2022 | 53.50 | 57.37 | 52.12 | 56.82 | 2,844,497 | +2.91(+5.40%) |
Jul 29, 2022 | 52.35 | 53.98 | 49.61 | 53.91 | 2,960,371 | +1.30(+2.47%) |
Jul 28, 2022 | 48.96 | 52.87 | 47.19 | 52.61 | 4,021,068 | +2.67(+5.35%) |
Jul 27, 2022 | 45.58 | 50.01 | 45.52 | 49.94 | 3,550,756 | +4.84(+10.73%) |
Jul 26, 2022 | 46.65 | 46.94 | 44.93 | 45.10 | 4,075,775 | -4.24(-8.59%) |
Jul 25, 2022 | 51.74 | 51.74 | 48.89 | 49.34 | 2,329,165 | -2.41(-4.66%) |
Jul 22, 2022 | 55.61 | 55.85 | 51.54 | 51.75 | 2,669,875 | -5.31(-9.31%) |
Jul 21, 2022 | 55.97 | 58.55 | 54.31 | 57.06 | 2,961,655 | +0.63(+1.12%) |
Jul 20, 2022 | 54.72 | 57.43 | 54.17 | 56.43 | 2,818,570 | +2.22(+4.10%) |
Jul 19, 2022 | 53.22 | 54.57 | 50.92 | 54.21 | 2,090,117 | +2.00(+3.83%) |
Jul 18, 2022 | 52.87 | 56.96 | 51.83 | 52.21 | 2,858,320 | +0.21(+0.40%) |
Jul 15, 2022 | 49.84 | 52.15 | 49.43 | 52.00 | 2,542,962 | +2.87(+5.84%) |
Jul 14, 2022 | 50.40 | 50.55 | 48.21 | 49.13 | 1,988,041 | -1.08(-2.15%) |
Jul 13, 2022 | 48.75 | 52.62 | 47.67 | 50.21 | 2,392,495 | -0.55(-1.08%) |
Jul 12, 2022 | 50.59 | 52.30 | 49.66 | 50.76 | 2,612,107 | +0.74(+1.48%) |
Jul 11, 2022 | 54.11 | 55.00 | 49.90 | 50.02 | 2,752,291 | -5.29(-9.56%) |
Jul 08, 2022 | 55.96 | 57.62 | 53.48 | 55.31 | 4,447,125 | -2.63(-4.54%) |
Jul 07, 2022 | 51.81 | 58.04 | 51.70 | 57.94 | 3,352,865 | +5.72(+10.95%) |
Jul 06, 2022 | 53.05 | 55.43 | 50.68 | 52.22 | 4,017,071 | -1.46(-2.72%) |
Jul 05, 2022 | 44.91 | 53.75 | 43.36 | 53.68 | 5,502,911 | +8.36(+18.45%) |
Jul 01, 2022 | 43.71 | 46.36 | 43.39 | 45.32 | 2,843,591 | +1.76(+4.04%) |
Jun 30, 2022 | 46.72 | 47.10 | 43.31 | 43.56 | 5,176,960 | -4.61(-9.57%) |
Jun 29, 2022 | 49.31 | 50.10 | 47.59 | 48.17 | 2,983,840 | -2.15(-4.27%) |
Jun 28, 2022 | 55.24 | 56.26 | 50.25 | 50.32 | 2,747,972 | -5.38(-9.66%) |
Jun 27, 2022 | 60.06 | 61.15 | 54.14 | 55.70 | 3,456,320 | -3.65(-6.15%) |
Jun 24, 2022 | 54.88 | 59.40 | 54.88 | 59.35 | 5,022,576 | +5.19(+9.58%) |
Jun 23, 2022 | 48.50 | 54.20 | 47.82 | 54.16 | 4,934,918 | +6.16(+12.83%) |
Jun 22, 2022 | 44.62 | 48.42 | 44.62 | 48.00 | 3,235,366 | +3.03(+6.74%) |
Jun 21, 2022 | 46.18 | 47.86 | 44.83 | 44.97 | 2,991,336 | -0.83(-1.81%) |
Jun 17, 2022 | 45.18 | 46.80 | 44.72 | 45.80 | 4,070,803 | +1.62(+3.67%) |
Jun 16, 2022 | 45.98 | 46.84 | 43.72 | 44.18 | 2,563,547 | -4.43(-9.11%) |
Jun 15, 2022 | 48.07 | 50.60 | 47.43 | 48.61 | 2,937,522 | +1.47(+3.12%) |
Jun 14, 2022 | 48.44 | 49.22 | 46.02 | 47.14 | 2,758,996 | -0.82(-1.71%) |
Jun 13, 2022 | 48.03 | 51.00 | 47.31 | 47.96 | 4,225,860 | -3.59(-6.96%) |
Jun 10, 2022 | 52.50 | 53.28 | 49.75 | 51.55 | 3,563,103 | -2.45(-4.54%) |
Jun 09, 2022 | 56.29 | 56.85 | 53.16 | 54.00 | 3,336,116 | -2.58(-4.56%) |
Jun 08, 2022 | 55.12 | 58.42 | 55.12 | 56.58 | 3,364,895 | +1.86(+3.40%) |
Jun 07, 2022 | 54.31 | 55.42 | 51.79 | 54.72 | 2,593,412 | -2.12(-3.73%) |
Jun 06, 2022 | 59.60 | 60.55 | 56.15 | 56.84 | 2,597,819 | -1.46(-2.50%) |
Jun 03, 2022 | 61.27 | 61.68 | 57.70 | 58.30 | 3,879,982 | -5.47(-8.58%) |
Jun 02, 2022 | 59.26 | 65.69 | 57.47 | 63.77 | 4,543,519 | +6.47(+11.29%) |