Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.63 | 52.65 | 50.45 | 52.00 | 215,688 | +1.61(+3.20%) |
Aug 30, 2022 | 51.98 | 53.96 | 50.18 | 50.39 | 298,596 | -1.20(-2.33%) |
Aug 29, 2022 | 54.34 | 54.46 | 51.50 | 51.59 | 277,667 | -3.58(-6.49%) |
Aug 26, 2022 | 62.48 | 62.50 | 54.90 | 55.17 | 218,201 | -7.43(-11.87%) |
Aug 25, 2022 | 61.26 | 62.92 | 60.90 | 62.60 | 221,574 | +2.17(+3.59%) |
Aug 24, 2022 | 59.85 | 60.61 | 58.90 | 60.43 | 221,605 | +0.23(+0.38%) |
Aug 23, 2022 | 59.47 | 60.50 | 58.41 | 60.20 | 137,425 | +1.08(+1.83%) |
Aug 22, 2022 | 61.18 | 62.19 | 58.71 | 59.12 | 237,280 | -2.45(-3.98%) |
Aug 19, 2022 | 66.61 | 67.24 | 61.17 | 61.57 | 359,202 | -6.80(-9.95%) |
Aug 18, 2022 | 65.80 | 69.31 | 65.27 | 68.37 | 173,049 | +1.92(+2.89%) |
Aug 17, 2022 | 70.02 | 70.02 | 66.29 | 66.45 | 164,495 | -4.29(-6.06%) |
Aug 16, 2022 | 69.89 | 71.04 | 68.12 | 70.74 | 198,435 | +0.85(+1.22%) |
Aug 15, 2022 | 66.95 | 69.98 | 66.95 | 69.89 | 174,211 | +2.08(+3.07%) |
Aug 12, 2022 | 65.75 | 68.58 | 65.25 | 67.81 | 217,254 | +2.35(+3.59%) |
Aug 11, 2022 | 62.72 | 65.57 | 61.79 | 65.46 | 336,459 | +3.58(+5.79%) |
Aug 10, 2022 | 59.72 | 62.22 | 58.14 | 61.88 | 286,268 | +4.53(+7.90%) |
Aug 09, 2022 | 58.35 | 58.80 | 57.10 | 57.35 | 418,052 | -1.11(-1.90%) |
Aug 08, 2022 | 57.95 | 61.32 | 57.49 | 58.46 | 378,357 | +1.24(+2.17%) |
Aug 05, 2022 | 59.00 | 59.40 | 56.91 | 57.22 | 450,999 | -3.28(-5.42%) |
Aug 04, 2022 | 60.47 | 60.63 | 59.18 | 60.50 | 280,335 | -0.23(-0.38%) |
Aug 03, 2022 | 60.09 | 61.30 | 58.53 | 60.73 | 332,466 | +1.17(+1.96%) |
Aug 02, 2022 | 56.25 | 59.65 | 55.00 | 59.56 | 273,289 | +3.62(+6.47%) |
Aug 01, 2022 | 51.12 | 56.87 | 51.12 | 55.94 | 322,513 | -0.27(-0.48%) |
Jul 29, 2022 | 59.60 | 60.53 | 55.02 | 56.21 | 397,119 | -3.74(-6.24%) |
Jul 28, 2022 | 47.70 | 60.20 | 44.00 | 59.95 | 1,519,902 | +6.90(+13.01%) |
Jul 27, 2022 | 50.58 | 53.21 | 50.00 | 53.05 | 251,116 | +3.26(+6.55%) |
Jul 26, 2022 | 52.89 | 53.76 | 49.46 | 49.79 | 343,828 | -4.03(-7.49%) |
Jul 25, 2022 | 54.04 | 54.63 | 53.20 | 53.82 | 151,919 | -0.23(-0.43%) |
Jul 22, 2022 | 55.95 | 56.28 | 53.54 | 54.05 | 151,405 | -1.63(-2.93%) |
Jul 21, 2022 | 54.63 | 55.69 | 54.21 | 55.68 | 136,477 | +1.05(+1.92%) |
Jul 20, 2022 | 53.61 | 55.16 | 53.04 | 54.63 | 180,903 | +1.24(+2.32%) |
Jul 19, 2022 | 51.32 | 54.04 | 50.95 | 53.39 | 206,778 | +2.81(+5.56%) |
Jul 18, 2022 | 50.71 | 53.00 | 50.13 | 50.58 | 451,947 | +0.65(+1.30%) |
Jul 15, 2022 | 52.55 | 52.85 | 49.93 | 49.93 | 376,237 | -1.35(-2.63%) |
Jul 14, 2022 | 53.00 | 53.59 | 49.62 | 51.28 | 394,323 | -2.84(-5.25%) |
Jul 13, 2022 | 50.40 | 54.62 | 50.40 | 54.12 | 356,232 | +2.37(+4.58%) |
Jul 12, 2022 | 50.80 | 52.21 | 50.51 | 51.75 | 199,131 | +0.85(+1.67%) |
Jul 11, 2022 | 51.38 | 51.38 | 49.36 | 50.90 | 178,498 | -0.77(-1.49%) |
Jul 08, 2022 | 51.02 | 52.16 | 49.81 | 51.67 | 133,179 | +0.16(+0.31%) |
Jul 07, 2022 | 49.42 | 52.52 | 49.42 | 51.51 | 267,831 | +2.67(+5.47%) |
Jul 06, 2022 | 50.10 | 50.80 | 48.40 | 48.84 | 155,723 | -1.61(-3.19%) |
Jul 05, 2022 | 46.04 | 50.47 | 45.00 | 50.45 | 343,531 | +3.87(+8.31%) |
Jul 01, 2022 | 45.74 | 47.62 | 45.08 | 46.58 | 300,815 | +0.91(+1.99%) |
Jun 30, 2022 | 46.23 | 47.06 | 44.91 | 45.67 | 172,127 | -1.65(-3.49%) |
Jun 29, 2022 | 47.21 | 47.66 | 45.73 | 47.32 | 190,758 | -0.06(-0.13%) |
Jun 28, 2022 | 49.87 | 51.11 | 47.38 | 47.38 | 206,100 | -2.30(-4.63%) |
Jun 27, 2022 | 49.77 | 51.11 | 47.94 | 49.68 | 310,053 | -0.58(-1.15%) |
Jun 24, 2022 | 47.08 | 51.57 | 46.41 | 50.26 | 740,861 | +4.10(+8.88%) |
Jun 23, 2022 | 44.81 | 46.66 | 44.51 | 46.16 | 515,576 | +1.67(+3.75%) |
Jun 22, 2022 | 41.07 | 45.09 | 41.07 | 44.49 | 252,828 | +2.33(+5.53%) |
Jun 21, 2022 | 41.58 | 44.06 | 40.56 | 42.16 | 224,434 | +1.47(+3.61%) |
Jun 17, 2022 | 40.04 | 41.92 | 39.96 | 40.69 | 283,347 | +1.20(+3.04%) |
Jun 16, 2022 | 41.68 | 42.40 | 39.00 | 39.49 | 292,253 | -3.84(-8.86%) |
Jun 15, 2022 | 45.77 | 47.22 | 42.03 | 43.33 | 334,486 | -2.11(-4.64%) |
Jun 14, 2022 | 47.33 | 48.90 | 44.85 | 45.44 | 442,682 | -1.47(-3.13%) |
Jun 13, 2022 | 48.02 | 48.88 | 45.12 | 46.91 | 636,602 | -3.68(-7.27%) |
Jun 10, 2022 | 51.22 | 51.22 | 48.67 | 50.59 | 310,709 | -2.36(-4.46%) |
Jun 09, 2022 | 52.74 | 54.40 | 52.01 | 52.95 | 243,552 | -0.56(-1.05%) |
Jun 08, 2022 | 49.45 | 54.35 | 49.45 | 53.51 | 308,478 | +3.59(+7.19%) |
Jun 07, 2022 | 49.89 | 51.52 | 48.98 | 49.92 | 206,080 | -0.74(-1.46%) |
Jun 06, 2022 | 51.09 | 51.37 | 49.55 | 50.66 | 109,242 | +0.93(+1.87%) |
Jun 03, 2022 | 49.57 | 51.37 | 48.91 | 49.73 | 162,756 | -0.76(-1.51%) |
Jun 02, 2022 | 47.96 | 51.23 | 47.96 | 50.49 | 130,395 | +2.13(+4.40%) |