Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.28 | 52.31 | 49.76 | 49.94 | 609,866 | +0.37(+0.75%) |
Aug 30, 2022 | 49.93 | 50.00 | 48.57 | 49.57 | 679,119 | -0.17(-0.34%) |
Aug 29, 2022 | 49.50 | 50.95 | 48.69 | 49.74 | 447,757 | -0.64(-1.27%) |
Aug 26, 2022 | 52.68 | 53.03 | 50.15 | 50.38 | 825,210 | -2.19(-4.17%) |
Aug 25, 2022 | 53.64 | 53.70 | 52.10 | 52.57 | 360,775 | -0.51(-0.96%) |
Aug 24, 2022 | 51.61 | 54.14 | 50.54 | 53.08 | 664,314 | +1.12(+2.16%) |
Aug 23, 2022 | 51.42 | 52.91 | 50.34 | 51.96 | 517,153 | +0.69(+1.35%) |
Aug 22, 2022 | 51.25 | 52.49 | 50.86 | 51.27 | 326,767 | -0.18(-0.35%) |
Aug 19, 2022 | 51.57 | 52.14 | 51.08 | 51.45 | 314,456 | -0.65(-1.25%) |
Aug 18, 2022 | 51.01 | 52.14 | 49.72 | 52.10 | 402,549 | +0.93(+1.82%) |
Aug 17, 2022 | 51.42 | 52.35 | 50.91 | 51.17 | 482,435 | -0.69(-1.33%) |
Aug 16, 2022 | 53.07 | 53.40 | 51.36 | 51.86 | 563,170 | -1.06(-2.00%) |
Aug 15, 2022 | 52.61 | 53.98 | 51.89 | 52.92 | 471,082 | +0.17(+0.32%) |
Aug 12, 2022 | 52.24 | 54.46 | 52.24 | 52.75 | 518,209 | +0.74(+1.42%) |
Aug 11, 2022 | 53.63 | 53.71 | 51.64 | 52.01 | 616,916 | -1.60(-2.98%) |
Aug 10, 2022 | 52.60 | 53.84 | 51.96 | 53.61 | 575,245 | +1.89(+3.65%) |
Aug 09, 2022 | 52.74 | 53.29 | 50.52 | 51.72 | 702,292 | -1.69(-3.16%) |
Aug 08, 2022 | 53.27 | 54.29 | 51.94 | 53.41 | 692,059 | -0.09(-0.17%) |
Aug 05, 2022 | 46.08 | 53.72 | 43.95 | 53.50 | 1,237,552 | +4.27(+8.67%) |
Aug 04, 2022 | 47.62 | 49.88 | 47.62 | 49.23 | 1,347,651 | +1.41(+2.95%) |
Aug 03, 2022 | 47.20 | 48.88 | 47.15 | 47.82 | 589,136 | +0.92(+1.96%) |
Aug 02, 2022 | 44.89 | 47.16 | 44.54 | 46.90 | 541,824 | +2.02(+4.50%) |
Aug 01, 2022 | 43.12 | 47.57 | 42.87 | 44.88 | 1,014,558 | +1.33(+3.05%) |
Jul 29, 2022 | 44.03 | 44.38 | 43.00 | 43.55 | 505,705 | -0.84(-1.89%) |
Jul 28, 2022 | 44.35 | 44.64 | 42.84 | 44.39 | 338,046 | +0.04(+0.09%) |
Jul 27, 2022 | 43.74 | 44.64 | 43.18 | 44.35 | 359,926 | +0.68(+1.56%) |
Jul 26, 2022 | 43.12 | 44.90 | 42.84 | 43.67 | 469,702 | +0.42(+0.97%) |
Jul 25, 2022 | 43.80 | 44.35 | 42.77 | 43.25 | 274,149 | -0.39(-0.89%) |
Jul 22, 2022 | 44.81 | 44.97 | 43.45 | 43.64 | 639,432 | -1.16(-2.59%) |
Jul 21, 2022 | 44.33 | 44.81 | 43.01 | 44.80 | 316,101 | +0.40(+0.90%) |
Jul 20, 2022 | 44.56 | 45.06 | 43.26 | 44.40 | 533,333 | +0.28(+0.63%) |
Jul 19, 2022 | 44.02 | 44.41 | 43.24 | 44.12 | 469,955 | +0.71(+1.64%) |
Jul 18, 2022 | 44.19 | 44.99 | 42.97 | 43.41 | 492,430 | -0.41(-0.94%) |
Jul 15, 2022 | 44.07 | 44.24 | 42.84 | 43.82 | 553,419 | -0.06(-0.14%) |
Jul 14, 2022 | 44.16 | 44.59 | 43.29 | 43.88 | 420,646 | -0.52(-1.17%) |
Jul 13, 2022 | 43.27 | 45.09 | 43.00 | 44.40 | 622,737 | +0.70(+1.60%) |
Jul 12, 2022 | 43.57 | 44.18 | 42.29 | 43.70 | 483,939 | +0.27(+0.62%) |
Jul 11, 2022 | 44.43 | 44.54 | 43.24 | 43.43 | 605,672 | -1.30(-2.91%) |
Jul 08, 2022 | 43.68 | 44.89 | 43.53 | 44.73 | 388,753 | +0.72(+1.64%) |
Jul 07, 2022 | 42.77 | 44.18 | 42.20 | 44.01 | 615,638 | +1.10(+2.56%) |
Jul 06, 2022 | 43.78 | 44.92 | 42.63 | 42.91 | 948,181 | -0.87(-1.99%) |
Jul 05, 2022 | 41.33 | 43.90 | 40.91 | 43.78 | 1,117,937 | +1.93(+4.61%) |
Jul 01, 2022 | 40.36 | 42.34 | 40.00 | 41.85 | 512,548 | +1.79(+4.47%) |
Jun 30, 2022 | 40.07 | 40.68 | 39.79 | 40.06 | 626,970 | -0.34(-0.84%) |
Jun 29, 2022 | 39.81 | 40.78 | 39.42 | 40.40 | 704,587 | +0.46(+1.15%) |
Jun 28, 2022 | 39.93 | 40.59 | 39.38 | 39.94 | 957,080 | -0.11(-0.27%) |
Jun 27, 2022 | 40.48 | 40.92 | 40.48 | 40.05 | 748,763 | -0.17(-0.42%) |
Jun 24, 2022 | 40.20 | 40.80 | 37.64 | 40.22 | 1,594,452 | +0.11(+0.27%) |
Jun 23, 2022 | 36.52 | 40.17 | 36.52 | 40.11 | 1,380,598 | +4.09(+11.35%) |
Jun 22, 2022 | 33.45 | 37.25 | 33.45 | 36.02 | 2,134,367 | +1.95(+5.72%) |
Jun 21, 2022 | 33.40 | 34.61 | 31.36 | 34.07 | 5,019,878 | +5.66(+19.92%) |
Jun 17, 2022 | 27.09 | 29.82 | 27.09 | 28.41 | 1,670,856 | +2.15(+8.19%) |
Jun 16, 2022 | 25.45 | 27.13 | 25.01 | 26.26 | 583,190 | +0.07(+0.27%) |
Jun 15, 2022 | 25.87 | 26.55 | 25.44 | 26.19 | 719,503 | +0.53(+2.07%) |
Jun 14, 2022 | 25.71 | 25.86 | 25.08 | 25.66 | 795,095 | +0.06(+0.23%) |
Jun 13, 2022 | 26.31 | 26.39 | 25.44 | 25.60 | 857,404 | -1.20(-4.48%) |
Jun 10, 2022 | 27.17 | 27.80 | 26.03 | 26.80 | 728,416 | -1.05(-3.77%) |
Jun 09, 2022 | 27.97 | 28.51 | 26.97 | 27.85 | 500,950 | -0.29(-1.03%) |
Jun 08, 2022 | 28.08 | 29.21 | 27.88 | 28.14 | 627,395 | -0.23(-0.81%) |
Jun 07, 2022 | 26.80 | 28.42 | 26.76 | 28.37 | 705,949 | +1.43(+5.31%) |
Jun 06, 2022 | 29.99 | 29.99 | 26.76 | 26.94 | 666,344 | -1.73(-6.03%) |
Jun 03, 2022 | 27.24 | 28.89 | 27.24 | 28.67 | 808,256 | +1.50(+5.52%) |
Jun 02, 2022 | 28.66 | 28.66 | 26.89 | 27.17 | 1,195,240 | -1.91(-6.57%) |