Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.68 | 63.38 | 62.67 | 62.95 | 34,799 | +1.33(+2.16%) |
Aug 30, 2022 | 63.25 | 63.33 | 61.59 | 61.62 | 46,532 | -0.58(-0.93%) |
Aug 29, 2022 | 62.93 | 63.25 | 61.91 | 62.20 | 20,751 | -0.18(-0.29%) |
Aug 26, 2022 | 64.72 | 65.14 | 62.38 | 62.38 | 18,576 | -2.55(-3.93%) |
Aug 25, 2022 | 64.76 | 65.40 | 64.66 | 64.93 | 15,777 | +0.14(+0.22%) |
Aug 24, 2022 | 63.93 | 64.85 | 63.93 | 64.79 | 19,797 | +0.92(+1.44%) |
Aug 23, 2022 | 63.01 | 64.28 | 63.01 | 63.87 | 62,058 | +1.04(+1.66%) |
Aug 22, 2022 | 63.17 | 63.30 | 62.83 | 62.83 | 39,802 | -1.18(-1.84%) |
Aug 19, 2022 | 64.07 | 64.42 | 63.78 | 64.01 | 10,841 | -0.55(-0.85%) |
Aug 18, 2022 | 64.92 | 65.41 | 64.56 | 64.56 | 23,704 | -0.78(-1.19%) |
Aug 17, 2022 | 64.37 | 65.67 | 64.37 | 65.34 | 6,991 | +0.27(+0.41%) |
Aug 16, 2022 | 65.04 | 65.32 | 64.75 | 65.07 | 12,026 | +0.35(+0.54%) |
Aug 15, 2022 | 65.39 | 65.43 | 64.67 | 64.72 | 19,298 | -0.45(-0.69%) |
Aug 12, 2022 | 63.70 | 65.55 | 63.35 | 65.17 | 84,535 | +7.87(+13.73%) |
Aug 11, 2022 | 57.32 | 57.46 | 57.08 | 57.30 | 11,619 | +1.26(+2.25%) |
Aug 10, 2022 | 55.62 | 56.09 | 55.44 | 56.04 | 51,044 | +4.15(+8.00%) |
Aug 09, 2022 | 52.73 | 52.73 | 51.79 | 51.89 | 28,207 | -1.19(-2.25%) |
Aug 08, 2022 | 53.25 | 53.88 | 53.01 | 53.08 | 16,121 | +0.68(+1.31%) |
Aug 05, 2022 | 52.55 | 53.40 | 52.01 | 52.40 | 13,337 | -0.33(-0.64%) |
Aug 04, 2022 | 51.83 | 52.80 | 51.78 | 52.73 | 54,253 | +1.83(+3.60%) |
Aug 03, 2022 | 50.43 | 50.93 | 50.14 | 50.90 | 26,397 | +1.68(+3.41%) |
Aug 02, 2022 | 49.05 | 49.89 | 48.92 | 49.22 | 61,079 | -1.36(-2.69%) |
Aug 01, 2022 | 50.01 | 51.20 | 49.86 | 50.58 | 37,887 | +0.55(+1.10%) |
Jul 29, 2022 | 49.04 | 50.14 | 49.04 | 50.03 | 20,685 | +0.50(+1.01%) |
Jul 28, 2022 | 48.82 | 49.67 | 48.05 | 49.53 | 43,086 | +0.22(+0.45%) |
Jul 27, 2022 | 48.28 | 49.65 | 48.25 | 49.31 | 60,696 | +2.55(+5.45%) |
Jul 26, 2022 | 47.59 | 47.59 | 46.76 | 46.76 | 37,017 | -1.55(-3.20%) |
Jul 25, 2022 | 49.17 | 49.23 | 48.12 | 48.30 | 28,973 | -0.80(-1.64%) |
Jul 22, 2022 | 49.38 | 49.92 | 48.85 | 49.11 | 54,105 | +0.74(+1.53%) |
Jul 21, 2022 | 47.58 | 48.71 | 47.58 | 48.37 | 26,562 | +0.50(+1.04%) |
Jul 20, 2022 | 47.75 | 48.09 | 47.50 | 47.87 | 72,935 | +0.71(+1.51%) |
Jul 19, 2022 | 46.26 | 47.32 | 46.26 | 47.16 | 101,072 | +0.90(+1.95%) |
Jul 18, 2022 | 46.53 | 47.06 | 46.26 | 46.26 | 110,295 | +0.91(+2.01%) |
Jul 15, 2022 | 45.24 | 45.65 | 44.84 | 45.35 | 18,765 | -0.10(-0.22%) |
Jul 14, 2022 | 44.59 | 45.45 | 44.41 | 45.45 | 20,088 | +0.28(+0.62%) |
Jul 13, 2022 | 43.71 | 45.56 | 43.71 | 45.17 | 37,001 | -0.15(-0.33%) |
Jul 12, 2022 | 44.81 | 46.10 | 44.81 | 45.32 | 45,460 | -0.63(-1.37%) |
Jul 11, 2022 | 47.76 | 47.76 | 45.95 | 45.95 | 87,147 | -2.72(-5.59%) |
Jul 08, 2022 | 48.25 | 49.16 | 47.76 | 48.67 | 19,439 | +0.00(+0.00%) |
Jul 07, 2022 | 48.34 | 49.17 | 48.10 | 48.67 | 36,357 | -2.09(-4.12%) |
Jul 06, 2022 | 49.95 | 50.92 | 49.82 | 50.76 | 76,314 | +1.31(+2.65%) |
Jul 05, 2022 | 48.62 | 49.67 | 48.41 | 49.45 | 22,892 | -1.17(-2.31%) |
Jul 01, 2022 | 49.04 | 50.74 | 49.04 | 50.62 | 26,245 | -0.05(-0.09%) |
Jun 30, 2022 | 49.67 | 50.94 | 49.54 | 50.66 | 22,042 | -0.24(-0.48%) |
Jun 29, 2022 | 51.52 | 51.52 | 50.69 | 50.91 | 34,523 | -0.49(-0.95%) |
Jun 28, 2022 | 52.40 | 53.20 | 51.40 | 51.40 | 51,842 | -1.95(-3.66%) |
Jun 27, 2022 | 53.86 | 54.11 | 53.35 | 53.35 | 30,514 | -0.78(-1.44%) |
Jun 24, 2022 | 53.04 | 54.35 | 53.03 | 54.13 | 26,232 | +2.55(+4.94%) |
Jun 23, 2022 | 51.70 | 52.01 | 51.16 | 51.58 | 25,206 | +0.00(+0.00%) |
Jun 22, 2022 | 51.49 | 52.44 | 51.49 | 51.58 | 59,153 | -0.54(-1.04%) |
Jun 21, 2022 | 51.71 | 52.57 | 51.57 | 52.12 | 38,374 | +1.47(+2.90%) |
Jun 17, 2022 | 50.51 | 50.71 | 49.88 | 50.65 | 17,563 | -0.36(-0.71%) |
Jun 16, 2022 | 50.93 | 51.38 | 50.25 | 51.01 | 56,757 | -0.53(-1.03%) |
Jun 15, 2022 | 50.89 | 51.99 | 50.48 | 51.54 | 71,533 | +2.89(+5.94%) |
Jun 14, 2022 | 49.20 | 49.88 | 48.36 | 48.65 | 31,721 | -1.34(-2.68%) |
Jun 13, 2022 | 50.86 | 51.22 | 49.85 | 49.99 | 34,526 | -3.15(-5.93%) |
Jun 10, 2022 | 54.58 | 54.58 | 52.88 | 53.14 | 46,259 | -3.04(-5.41%) |
Jun 09, 2022 | 56.82 | 57.19 | 56.05 | 56.18 | 16,714 | -0.94(-1.65%) |
Jun 08, 2022 | 56.66 | 57.44 | 56.63 | 57.12 | 20,604 | -0.27(-0.47%) |
Jun 07, 2022 | 56.65 | 57.60 | 56.65 | 57.39 | 26,866 | -0.33(-0.57%) |
Jun 06, 2022 | 58.38 | 58.38 | 57.57 | 57.72 | 32,252 | +0.13(+0.23%) |
Jun 03, 2022 | 57.57 | 57.66 | 57.20 | 57.59 | 15,336 | +0.26(+0.44%) |
Jun 02, 2022 | 55.97 | 57.86 | 55.72 | 57.34 | 526,730 | -0.41(-0.71%) |