Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.31 | 53.75 | 51.52 | 53.34 | 78,331 | +1.57(+3.04%) |
Aug 30, 2022 | 52.32 | 52.95 | 51.16 | 51.77 | 88,883 | -0.55(-1.05%) |
Aug 29, 2022 | 51.99 | 52.99 | 51.93 | 52.32 | 49,418 | +1.36(+2.67%) |
Aug 26, 2022 | 52.77 | 53.03 | 50.54 | 50.96 | 140,462 | -1.14(-2.18%) |
Aug 25, 2022 | 54.27 | 54.76 | 51.78 | 52.10 | 135,036 | -2.37(-4.35%) |
Aug 24, 2022 | 53.95 | 54.89 | 53.51 | 54.47 | 184,970 | +1.32(+2.49%) |
Aug 23, 2022 | 53.04 | 53.66 | 51.22 | 53.15 | 300,277 | +0.81(+1.54%) |
Aug 22, 2022 | 51.97 | 53.00 | 51.93 | 52.34 | 115,360 | +0.54(+1.05%) |
Aug 19, 2022 | 51.49 | 52.13 | 51.41 | 51.80 | 194,177 | +2.36(+4.78%) |
Aug 18, 2022 | 49.29 | 49.64 | 48.44 | 49.43 | 103,549 | -0.20(-0.41%) |
Aug 17, 2022 | 49.16 | 50.11 | 49.12 | 49.64 | 114,477 | +1.60(+3.33%) |
Aug 16, 2022 | 48.86 | 50.17 | 47.96 | 48.04 | 111,372 | -0.56(-1.16%) |
Aug 15, 2022 | 47.58 | 48.61 | 47.03 | 48.60 | 110,047 | +0.06(+0.12%) |
Aug 12, 2022 | 48.95 | 49.75 | 48.55 | 48.55 | 116,325 | -1.45(-2.90%) |
Aug 11, 2022 | 47.10 | 50.34 | 46.86 | 49.99 | 199,720 | +3.25(+6.96%) |
Aug 10, 2022 | 46.00 | 47.14 | 44.75 | 46.74 | 147,972 | +1.00(+2.18%) |
Aug 09, 2022 | 46.00 | 46.27 | 45.31 | 45.75 | 117,649 | +0.31(+0.68%) |
Aug 08, 2022 | 46.17 | 46.28 | 45.16 | 45.44 | 145,665 | -2.06(-4.34%) |
Aug 05, 2022 | 46.87 | 48.23 | 46.87 | 47.50 | 213,936 | +3.05(+6.86%) |
Aug 04, 2022 | 44.75 | 45.22 | 44.20 | 44.45 | 130,269 | +0.11(+0.24%) |
Aug 03, 2022 | 46.89 | 47.94 | 44.33 | 44.34 | 187,467 | -2.13(-4.59%) |
Aug 02, 2022 | 43.55 | 46.73 | 43.10 | 46.48 | 226,442 | +2.70(+6.17%) |
Aug 01, 2022 | 45.78 | 46.00 | 43.71 | 43.77 | 308,602 | -3.27(-6.95%) |
Jul 29, 2022 | 46.75 | 47.20 | 44.74 | 47.04 | 143,600 | +0.32(+0.68%) |
Jul 28, 2022 | 46.29 | 47.21 | 45.25 | 46.72 | 242,471 | -1.09(-2.29%) |
Jul 27, 2022 | 46.38 | 47.83 | 45.88 | 47.82 | 164,196 | +0.81(+1.72%) |
Jul 26, 2022 | 45.36 | 47.13 | 44.97 | 47.01 | 107,851 | -0.23(-0.49%) |
Jul 25, 2022 | 47.92 | 48.19 | 47.04 | 47.24 | 187,193 | +1.32(+2.88%) |
Jul 22, 2022 | 46.15 | 46.53 | 45.00 | 45.92 | 320,566 | -2.38(-4.93%) |
Jul 21, 2022 | 50.10 | 50.26 | 48.15 | 48.30 | 61,393 | -2.63(-5.16%) |
Jul 20, 2022 | 50.21 | 51.67 | 49.74 | 50.93 | 73,022 | -0.44(-0.85%) |
Jul 19, 2022 | 50.41 | 52.17 | 50.32 | 51.36 | 113,216 | +0.89(+1.76%) |
Jul 18, 2022 | 50.05 | 51.36 | 50.04 | 50.47 | 77,436 | +1.50(+3.07%) |
Jul 15, 2022 | 49.25 | 49.66 | 48.19 | 48.97 | 50,583 | -0.81(-1.62%) |
Jul 14, 2022 | 50.30 | 50.95 | 49.01 | 49.78 | 81,172 | +1.22(+2.51%) |
Jul 13, 2022 | 52.16 | 52.41 | 48.39 | 48.56 | 115,435 | -1.85(-3.67%) |
Jul 12, 2022 | 49.90 | 50.51 | 48.84 | 50.41 | 245,378 | -0.83(-1.61%) |
Jul 11, 2022 | 52.28 | 52.28 | 50.64 | 51.24 | 75,009 | -2.69(-4.99%) |
Jul 08, 2022 | 52.62 | 54.51 | 52.62 | 53.93 | 140,123 | +1.75(+3.35%) |
Jul 07, 2022 | 50.44 | 52.57 | 50.43 | 52.18 | 169,964 | +1.37(+2.69%) |
Jul 06, 2022 | 47.57 | 50.86 | 47.45 | 50.81 | 150,890 | +2.42(+5.01%) |
Jul 05, 2022 | 48.13 | 49.09 | 47.18 | 48.39 | 420,993 | -1.35(-2.71%) |
Jul 01, 2022 | 49.40 | 50.42 | 47.31 | 49.74 | 368,110 | -1.56(-3.05%) |
Jun 30, 2022 | 51.17 | 51.34 | 50.00 | 51.30 | 152,546 | -1.37(-2.60%) |
Jun 29, 2022 | 54.82 | 55.02 | 52.44 | 52.67 | 152,374 | -2.51(-4.56%) |
Jun 28, 2022 | 56.38 | 57.04 | 55.11 | 55.18 | 72,279 | -0.60(-1.07%) |
Jun 27, 2022 | 56.39 | 56.46 | 54.92 | 55.78 | 89,724 | +1.37(+2.51%) |
Jun 24, 2022 | 53.31 | 54.56 | 52.43 | 54.41 | 137,677 | +2.09(+3.99%) |
Jun 23, 2022 | 52.61 | 53.06 | 50.98 | 52.32 | 354,636 | -1.47(-2.74%) |
Jun 22, 2022 | 54.41 | 54.80 | 53.53 | 53.80 | 237,495 | -4.60(-7.88%) |
Jun 21, 2022 | 58.42 | 58.88 | 57.27 | 58.40 | 195,469 | +2.91(+5.25%) |
Jun 17, 2022 | 55.67 | 57.19 | 54.45 | 55.48 | 165,684 | -0.76(-1.34%) |
Jun 16, 2022 | 61.29 | 61.74 | 56.24 | 56.24 | 312,628 | -1.16(-2.01%) |
Jun 15, 2022 | 58.87 | 60.57 | 57.35 | 57.39 | 308,681 | -3.43(-5.64%) |
Jun 14, 2022 | 57.94 | 61.13 | 57.45 | 60.82 | 339,915 | +2.31(+3.95%) |
Jun 13, 2022 | 56.93 | 60.09 | 56.64 | 58.51 | 358,821 | +4.93(+9.20%) |
Jun 10, 2022 | 53.01 | 54.75 | 52.34 | 53.58 | 560,206 | +0.88(+1.67%) |
Jun 09, 2022 | 53.42 | 53.64 | 52.42 | 52.70 | 110,146 | -0.46(-0.87%) |
Jun 08, 2022 | 52.38 | 53.17 | 51.79 | 53.17 | 66,828 | +1.27(+2.45%) |
Jun 07, 2022 | 52.49 | 52.49 | 51.09 | 51.89 | 150,822 | -1.63(-3.05%) |
Jun 06, 2022 | 51.84 | 53.58 | 51.51 | 53.53 | 122,071 | +2.68(+5.28%) |
Jun 03, 2022 | 51.95 | 52.18 | 50.70 | 50.85 | 110,571 | +0.37(+0.74%) |
Jun 02, 2022 | 49.92 | 51.43 | 49.92 | 50.47 | 113,449 | -0.01(-0.02%) |