Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.70 | 70.38 | 66.66 | 66.80 | 6,695,089 | -0.23(-0.34%) |
Aug 30, 2022 | 67.96 | 69.45 | 64.63 | 67.03 | 8,292,015 | +0.69(+1.04%) |
Aug 29, 2022 | 65.51 | 69.40 | 65.46 | 66.34 | 7,933,992 | -0.40(-0.60%) |
Aug 26, 2022 | 71.71 | 71.80 | 65.34 | 66.74 | 9,797,325 | -4.63(-6.49%) |
Aug 25, 2022 | 71.84 | 72.45 | 68.52 | 71.37 | 8,551,851 | -0.11(-0.15%) |
Aug 24, 2022 | 71.88 | 74.32 | 70.71 | 71.48 | 6,664,674 | +0.30(+0.42%) |
Aug 23, 2022 | 71.95 | 76.41 | 70.60 | 71.18 | 9,575,714 | -0.29(-0.41%) |
Aug 22, 2022 | 70.91 | 74.94 | 70.29 | 71.47 | 9,071,790 | -2.59(-3.50%) |
Aug 19, 2022 | 76.00 | 78.25 | 74.01 | 74.06 | 13,727,963 | -9.41(-11.27%) |
Aug 18, 2022 | 86.33 | 86.36 | 81.42 | 83.47 | 7,912,470 | -1.97(-2.31%) |
Aug 17, 2022 | 87.50 | 88.64 | 84.77 | 85.44 | 10,688,015 | -4.95(-5.48%) |
Aug 16, 2022 | 90.55 | 95.50 | 84.24 | 90.39 | 17,044,120 | -1.58(-1.72%) |
Aug 15, 2022 | 89.11 | 93.68 | 88.59 | 91.97 | 10,993,336 | +1.48(+1.64%) |
Aug 12, 2022 | 85.23 | 92.48 | 83.29 | 90.49 | 13,755,267 | +6.49(+7.73%) |
Aug 11, 2022 | 97.25 | 98.70 | 82.31 | 84.00 | 23,231,298 | -10.14(-10.77%) |
Aug 10, 2022 | 89.98 | 95.00 | 88.00 | 94.14 | 23,806,932 | +6.46(+7.37%) |
Aug 09, 2022 | 93.89 | 93.89 | 85.60 | 87.68 | 17,338,632 | -10.34(-10.55%) |
Aug 08, 2022 | 97.84 | 103.55 | 93.81 | 98.02 | 18,876,304 | +4.97(+5.34%) |
Aug 05, 2022 | 86.58 | 98.87 | 86.52 | 93.05 | 24,866,716 | +4.15(+4.67%) |
Aug 04, 2022 | 106.10 | 116.30 | 86.78 | 88.90 | 54,313,752 | +8.09(+10.01%) |
Aug 03, 2022 | 69.05 | 82.25 | 67.61 | 80.81 | 24,771,128 | +13.58(+20.20%) |
Aug 02, 2022 | 60.91 | 69.59 | 60.80 | 67.23 | 12,135,533 | +4.53(+7.22%) |
Aug 01, 2022 | 61.19 | 63.62 | 59.42 | 62.70 | 7,348,743 | -0.26(-0.41%) |
Jul 29, 2022 | 60.14 | 64.23 | 59.77 | 62.96 | 9,113,762 | +0.71(+1.14%) |
Jul 28, 2022 | 58.24 | 62.95 | 55.59 | 62.25 | 13,662,009 | +3.42(+5.81%) |
Jul 27, 2022 | 54.87 | 60.61 | 53.12 | 58.83 | 18,222,574 | +5.90(+11.15%) |
Jul 26, 2022 | 61.69 | 62.89 | 52.63 | 52.93 | 26,838,574 | -14.10(-21.04%) |
Jul 25, 2022 | 68.93 | 69.98 | 66.30 | 67.03 | 8,771,552 | -3.79(-5.35%) |
Jul 22, 2022 | 76.20 | 76.57 | 69.09 | 70.82 | 12,013,629 | -3.16(-4.27%) |
Jul 21, 2022 | 71.00 | 76.62 | 70.28 | 73.98 | 17,288,476 | -1.29(-1.71%) |
Jul 20, 2022 | 67.08 | 79.00 | 67.05 | 75.27 | 33,994,516 | +9.44(+14.34%) |
Jul 19, 2022 | 60.86 | 65.98 | 57.78 | 65.83 | 19,196,530 | +7.16(+12.20%) |
Jul 18, 2022 | 56.71 | 63.38 | 56.69 | 58.67 | 21,178,494 | +4.88(+9.07%) |
Jul 15, 2022 | 54.35 | 56.55 | 51.93 | 53.79 | 10,714,334 | +0.37(+0.69%) |
Jul 14, 2022 | 52.33 | 54.71 | 50.34 | 53.42 | 9,669,176 | +0.32(+0.60%) |
Jul 13, 2022 | 51.68 | 54.73 | 50.40 | 53.10 | 9,413,482 | -1.14(-2.10%) |
Jul 12, 2022 | 53.70 | 56.11 | 52.62 | 54.24 | 8,460,918 | +0.36(+0.67%) |
Jul 11, 2022 | 57.53 | 58.43 | 53.30 | 53.88 | 10,737,299 | -6.41(-10.63%) |
Jul 08, 2022 | 55.61 | 63.70 | 54.51 | 60.29 | 17,950,572 | +2.83(+4.93%) |
Jul 07, 2022 | 52.14 | 57.65 | 52.14 | 57.46 | 12,310,023 | +5.75(+11.12%) |
Jul 06, 2022 | 54.17 | 56.27 | 51.40 | 51.71 | 11,843,777 | -3.70(-6.68%) |
Jul 05, 2022 | 48.13 | 55.82 | 45.95 | 55.41 | 13,098,494 | +6.37(+12.99%) |
Jul 01, 2022 | 47.99 | 50.16 | 47.52 | 49.04 | 8,556,581 | +2.02(+4.30%) |
Jun 30, 2022 | 48.20 | 48.40 | 44.15 | 47.02 | 12,908,893 | -2.73(-5.49%) |
Jun 29, 2022 | 50.50 | 51.46 | 48.59 | 49.75 | 9,771,748 | -1.43(-2.79%) |
Jun 28, 2022 | 56.26 | 57.25 | 50.33 | 51.18 | 10,271,242 | -4.78(-8.54%) |
Jun 27, 2022 | 59.56 | 60.45 | 55.02 | 55.96 | 15,185,006 | -6.75(-10.76%) |
Jun 24, 2022 | 60.00 | 64.09 | 59.33 | 62.71 | 24,381,470 | +3.83(+6.50%) |
Jun 23, 2022 | 53.60 | 59.62 | 51.83 | 58.88 | 15,822,895 | +6.97(+13.43%) |
Jun 22, 2022 | 53.87 | 56.75 | 51.56 | 51.91 | 18,919,120 | -5.58(-9.71%) |
Jun 21, 2022 | 54.20 | 60.75 | 54.10 | 57.49 | 16,906,874 | +6.27(+12.24%) |
Jun 17, 2022 | 50.12 | 52.80 | 49.28 | 51.22 | 11,810,006 | -0.05(-0.10%) |
Jun 16, 2022 | 52.58 | 54.43 | 50.08 | 51.27 | 13,140,897 | -3.74(-6.80%) |
Jun 15, 2022 | 50.94 | 56.66 | 50.45 | 55.01 | 16,302,057 | +3.43(+6.65%) |
Jun 14, 2022 | 52.50 | 53.29 | 48.81 | 51.58 | 17,422,324 | -0.43(-0.83%) |
Jun 13, 2022 | 46.18 | 54.30 | 46.00 | 52.01 | 28,927,540 | -6.70(-11.41%) |
Jun 10, 2022 | 60.00 | 61.63 | 57.77 | 58.71 | 11,001,168 | -5.05(-7.92%) |
Jun 09, 2022 | 69.08 | 69.38 | 63.12 | 63.76 | 9,342,681 | -5.44(-7.86%) |
Jun 08, 2022 | 69.23 | 72.98 | 68.30 | 69.20 | 6,273,667 | -0.37(-0.53%) |
Jun 07, 2022 | 67.31 | 69.97 | 64.36 | 69.57 | 8,472,598 | -1.10(-1.56%) |
Jun 06, 2022 | 70.76 | 74.11 | 68.43 | 70.67 | 9,348,961 | +3.98(+5.97%) |
Jun 03, 2022 | 69.39 | 70.50 | 65.61 | 66.69 | 10,213,689 | -7.13(-9.66%) |
Jun 02, 2022 | 67.80 | 74.48 | 67.28 | 73.82 | 8,634,096 | +5.19(+7.56%) |