Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.40 | 51.87 | 49.40 | 50.06 | 667,565 | +1.84(+3.82%) |
Aug 30, 2022 | 51.01 | 52.43 | 48.08 | 48.22 | 574,317 | -1.93(-3.85%) |
Aug 29, 2022 | 48.54 | 50.69 | 48.35 | 50.15 | 691,307 | -0.12(-0.24%) |
Aug 26, 2022 | 53.68 | 53.68 | 49.70 | 50.27 | 697,643 | -3.60(-6.68%) |
Aug 25, 2022 | 52.05 | 54.02 | 50.59 | 53.87 | 761,056 | +3.52(+6.99%) |
Aug 24, 2022 | 48.46 | 50.87 | 47.56 | 50.35 | 828,105 | +2.38(+4.96%) |
Aug 23, 2022 | 47.24 | 49.27 | 46.32 | 47.97 | 711,172 | +0.83(+1.76%) |
Aug 22, 2022 | 47.01 | 48.47 | 46.26 | 47.14 | 517,513 | -0.62(-1.30%) |
Aug 19, 2022 | 49.16 | 50.70 | 47.09 | 47.76 | 670,013 | -2.60(-5.16%) |
Aug 18, 2022 | 51.34 | 51.34 | 48.70 | 50.36 | 732,318 | -1.06(-2.06%) |
Aug 17, 2022 | 51.92 | 52.72 | 51.01 | 51.42 | 836,171 | -1.75(-3.29%) |
Aug 16, 2022 | 54.54 | 54.54 | 51.23 | 53.17 | 802,230 | -1.87(-3.40%) |
Aug 15, 2022 | 54.16 | 56.85 | 53.75 | 55.04 | 629,889 | +0.86(+1.59%) |
Aug 12, 2022 | 53.48 | 54.96 | 53.00 | 54.18 | 526,986 | +1.05(+1.98%) |
Aug 11, 2022 | 53.56 | 56.45 | 52.42 | 53.13 | 1,391,656 | +0.05(+0.09%) |
Aug 10, 2022 | 50.60 | 53.16 | 49.63 | 53.08 | 1,234,700 | +4.12(+8.42%) |
Aug 09, 2022 | 53.77 | 53.77 | 48.56 | 48.96 | 1,344,914 | -5.54(-10.17%) |
Aug 08, 2022 | 53.60 | 57.29 | 53.60 | 54.50 | 1,024,357 | +1.58(+2.99%) |
Aug 05, 2022 | 47.05 | 52.93 | 45.65 | 52.92 | 1,884,830 | +1.83(+3.58%) |
Aug 04, 2022 | 51.42 | 53.78 | 50.89 | 51.09 | 1,006,798 | -0.99(-1.90%) |
Aug 03, 2022 | 51.45 | 52.48 | 50.88 | 52.08 | 716,100 | +1.38(+2.72%) |
Aug 02, 2022 | 47.61 | 51.70 | 47.41 | 50.70 | 1,221,504 | +2.32(+4.80%) |
Aug 01, 2022 | 49.44 | 50.42 | 47.52 | 48.38 | 1,740,428 | -1.79(-3.57%) |
Jul 29, 2022 | 52.02 | 52.26 | 49.86 | 50.17 | 1,146,146 | -1.41(-2.73%) |
Jul 28, 2022 | 50.20 | 52.88 | 49.50 | 51.58 | 949,413 | +1.34(+2.67%) |
Jul 27, 2022 | 49.05 | 50.63 | 47.67 | 50.24 | 860,664 | +2.04(+4.23%) |
Jul 26, 2022 | 49.23 | 49.23 | 47.61 | 48.20 | 1,136,845 | -1.33(-2.69%) |
Jul 25, 2022 | 48.69 | 49.64 | 47.52 | 49.53 | 822,617 | +1.10(+2.27%) |
Jul 22, 2022 | 50.61 | 50.95 | 47.37 | 48.43 | 747,175 | -2.31(-4.55%) |
Jul 21, 2022 | 48.56 | 51.11 | 48.48 | 50.74 | 806,923 | +2.29(+4.73%) |
Jul 20, 2022 | 47.45 | 49.98 | 47.39 | 48.45 | 824,981 | +2.02(+4.35%) |
Jul 19, 2022 | 44.81 | 47.02 | 44.63 | 46.43 | 805,543 | +2.26(+5.12%) |
Jul 18, 2022 | 49.49 | 49.84 | 43.48 | 44.17 | 1,338,147 | -4.54(-9.32%) |
Jul 15, 2022 | 48.15 | 49.25 | 45.39 | 48.71 | 1,367,886 | +0.65(+1.35%) |
Jul 14, 2022 | 48.58 | 48.58 | 45.80 | 48.06 | 1,069,412 | -0.28(-0.58%) |
Jul 13, 2022 | 46.63 | 50.02 | 46.00 | 48.34 | 613,384 | +0.21(+0.44%) |
Jul 12, 2022 | 47.47 | 48.51 | 45.41 | 48.13 | 741,315 | +1.01(+2.14%) |
Jul 11, 2022 | 50.40 | 50.64 | 47.00 | 47.12 | 958,629 | -3.27(-6.49%) |
Jul 08, 2022 | 49.33 | 52.06 | 48.71 | 50.39 | 718,389 | -0.27(-0.53%) |
Jul 07, 2022 | 46.25 | 50.70 | 46.15 | 50.66 | 999,366 | +4.14(+8.90%) |
Jul 06, 2022 | 47.26 | 48.40 | 45.15 | 46.52 | 922,185 | -0.92(-1.94%) |
Jul 05, 2022 | 43.65 | 47.56 | 42.01 | 47.44 | 1,064,771 | +3.78(+8.66%) |
Jul 01, 2022 | 40.39 | 43.76 | 40.37 | 43.66 | 833,629 | +3.32(+8.23%) |
Jun 30, 2022 | 41.47 | 41.73 | 39.05 | 40.34 | 1,365,882 | -1.70(-4.04%) |
Jun 29, 2022 | 42.08 | 43.53 | 41.47 | 42.04 | 1,041,986 | -0.22(-0.52%) |
Jun 28, 2022 | 44.41 | 44.89 | 41.81 | 42.26 | 947,724 | -2.15(-4.84%) |
Jun 27, 2022 | 46.21 | 46.47 | 43.43 | 44.41 | 1,159,668 | -1.84(-3.98%) |
Jun 24, 2022 | 44.76 | 46.27 | 44.01 | 46.25 | 2,121,026 | +1.79(+4.03%) |
Jun 23, 2022 | 41.41 | 44.53 | 41.21 | 44.46 | 1,427,128 | +3.59(+8.78%) |
Jun 22, 2022 | 37.36 | 41.60 | 37.29 | 40.87 | 1,324,340 | +2.63(+6.88%) |
Jun 21, 2022 | 37.85 | 39.10 | 37.63 | 38.24 | 1,790,984 | +1.11(+2.99%) |
Jun 17, 2022 | 36.55 | 39.12 | 36.55 | 37.13 | 1,435,780 | +0.99(+2.74%) |
Jun 16, 2022 | 36.95 | 37.35 | 35.10 | 36.14 | 1,267,222 | -2.28(-5.93%) |
Jun 15, 2022 | 36.94 | 39.40 | 36.76 | 38.42 | 1,190,926 | +1.82(+4.97%) |
Jun 14, 2022 | 37.47 | 37.48 | 34.10 | 36.60 | 1,512,385 | +0.72(+2.01%) |
Jun 13, 2022 | 35.42 | 36.45 | 34.35 | 35.88 | 1,394,307 | -1.62(-4.32%) |
Jun 10, 2022 | 37.86 | 38.89 | 36.81 | 37.50 | 1,301,748 | -1.51(-3.87%) |
Jun 09, 2022 | 41.26 | 41.26 | 38.75 | 39.01 | 959,524 | -3.17(-7.52%) |
Jun 08, 2022 | 40.40 | 43.40 | 40.40 | 42.18 | 1,362,491 | +1.83(+4.54%) |
Jun 07, 2022 | 38.11 | 40.38 | 37.95 | 40.35 | 863,824 | +1.33(+3.41%) |
Jun 06, 2022 | 38.97 | 39.70 | 37.81 | 39.02 | 901,985 | +0.99(+2.60%) |
Jun 03, 2022 | 40.62 | 40.99 | 37.72 | 38.03 | 1,150,443 | -3.41(-8.23%) |
Jun 02, 2022 | 38.73 | 41.86 | 38.63 | 41.44 | 874,284 | +2.79(+7.22%) |