Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.48 | 64.49 | 59.60 | 59.87 | 1,386,414 | -2.46(-3.95%) |
Aug 30, 2022 | 63.27 | 63.57 | 60.63 | 62.33 | 1,382,409 | -0.42(-0.67%) |
Aug 29, 2022 | 62.48 | 64.80 | 62.48 | 62.75 | 1,046,006 | -1.68(-2.61%) |
Aug 26, 2022 | 65.08 | 65.81 | 62.60 | 64.43 | 1,010,654 | -1.07(-1.63%) |
Aug 25, 2022 | 64.58 | 66.23 | 63.87 | 65.50 | 949,105 | +1.94(+3.05%) |
Aug 24, 2022 | 61.86 | 65.30 | 60.98 | 63.56 | 1,099,193 | +1.50(+2.42%) |
Aug 23, 2022 | 59.75 | 62.55 | 59.07 | 62.06 | 1,414,857 | +2.75(+4.64%) |
Aug 22, 2022 | 59.51 | 60.17 | 57.53 | 59.31 | 1,277,820 | -1.76(-2.88%) |
Aug 19, 2022 | 62.61 | 62.69 | 60.17 | 61.07 | 1,008,184 | -3.06(-4.77%) |
Aug 18, 2022 | 65.00 | 65.37 | 62.54 | 64.13 | 842,464 | -0.99(-1.52%) |
Aug 17, 2022 | 65.62 | 67.17 | 63.74 | 65.12 | 1,693,993 | -2.47(-3.65%) |
Aug 16, 2022 | 68.62 | 68.62 | 65.77 | 67.59 | 2,660,331 | -2.35(-3.36%) |
Aug 15, 2022 | 69.04 | 70.45 | 68.18 | 69.94 | 807,419 | +0.78(+1.13%) |
Aug 12, 2022 | 69.20 | 69.54 | 67.46 | 69.16 | 720,728 | +0.52(+0.76%) |
Aug 11, 2022 | 69.98 | 70.96 | 67.21 | 68.64 | 2,485,414 | +0.31(+0.45%) |
Aug 10, 2022 | 68.01 | 69.87 | 67.38 | 68.33 | 1,350,170 | +2.86(+4.37%) |
Aug 09, 2022 | 65.10 | 66.24 | 62.82 | 65.47 | 2,077,526 | -1.15(-1.73%) |
Aug 08, 2022 | 66.06 | 69.18 | 65.84 | 66.62 | 2,246,432 | +0.79(+1.20%) |
Aug 05, 2022 | 61.48 | 66.52 | 61.01 | 65.83 | 1,743,985 | +2.50(+3.95%) |
Aug 04, 2022 | 63.09 | 64.31 | 60.94 | 63.33 | 1,327,759 | +0.61(+0.97%) |
Aug 03, 2022 | 61.31 | 63.49 | 60.15 | 62.72 | 1,529,641 | +2.38(+3.94%) |
Aug 02, 2022 | 57.48 | 61.49 | 57.11 | 60.34 | 1,673,460 | +2.04(+3.50%) |
Aug 01, 2022 | 56.82 | 60.29 | 55.99 | 58.30 | 1,484,092 | +0.90(+1.57%) |
Jul 29, 2022 | 56.05 | 57.50 | 54.42 | 57.40 | 1,023,978 | +1.90(+3.42%) |
Jul 28, 2022 | 54.82 | 56.40 | 53.04 | 55.50 | 906,735 | +0.53(+0.96%) |
Jul 27, 2022 | 54.04 | 55.14 | 52.64 | 54.97 | 1,441,245 | +2.66(+5.09%) |
Jul 26, 2022 | 55.51 | 55.51 | 51.38 | 52.31 | 1,204,800 | -3.25(-5.85%) |
Jul 25, 2022 | 57.56 | 58.14 | 54.47 | 55.56 | 974,092 | -2.24(-3.88%) |
Jul 22, 2022 | 58.69 | 59.39 | 56.74 | 57.80 | 1,703,352 | -0.48(-0.82%) |
Jul 21, 2022 | 57.28 | 58.33 | 55.69 | 58.28 | 1,182,688 | +0.77(+1.34%) |
Jul 20, 2022 | 57.50 | 60.82 | 56.76 | 57.51 | 2,025,651 | +0.11(+0.19%) |
Jul 19, 2022 | 58.40 | 59.40 | 56.43 | 57.40 | 1,432,926 | -0.80(-1.37%) |
Jul 18, 2022 | 57.55 | 59.90 | 57.08 | 58.20 | 1,936,128 | +1.86(+3.30%) |
Jul 15, 2022 | 54.89 | 56.37 | 52.78 | 56.34 | 1,231,798 | +2.38(+4.41%) |
Jul 14, 2022 | 55.40 | 55.62 | 53.04 | 53.96 | 724,027 | -1.76(-3.16%) |
Jul 13, 2022 | 53.07 | 56.60 | 51.54 | 55.72 | 1,259,305 | +1.49(+2.75%) |
Jul 12, 2022 | 57.28 | 59.54 | 52.74 | 54.23 | 1,828,425 | -3.14(-5.47%) |
Jul 11, 2022 | 56.61 | 57.90 | 54.50 | 57.37 | 985,796 | -0.45(-0.78%) |
Jul 08, 2022 | 57.28 | 59.23 | 54.79 | 57.82 | 1,908,791 | -1.27(-2.15%) |
Jul 07, 2022 | 56.60 | 59.34 | 55.56 | 59.09 | 2,269,843 | +3.08(+5.50%) |
Jul 06, 2022 | 57.71 | 58.02 | 54.73 | 56.01 | 3,391,200 | -3.14(-5.31%) |
Jul 05, 2022 | 53.42 | 60.36 | 52.88 | 59.15 | 2,382,765 | +4.80(+8.83%) |
Jul 01, 2022 | 52.78 | 55.04 | 51.25 | 54.35 | 1,754,518 | +1.21(+2.28%) |
Jun 30, 2022 | 52.76 | 54.55 | 49.48 | 53.14 | 1,690,039 | -0.28(-0.52%) |
Jun 29, 2022 | 51.13 | 53.64 | 50.03 | 53.42 | 1,433,844 | +1.79(+3.47%) |
Jun 28, 2022 | 53.62 | 55.20 | 50.90 | 51.63 | 1,383,529 | -2.33(-4.32%) |
Jun 27, 2022 | 57.66 | 57.95 | 52.60 | 53.96 | 1,768,275 | -0.40(-0.74%) |
Jun 24, 2022 | 53.73 | 55.44 | 51.84 | 54.36 | 2,104,102 | +1.43(+2.70%) |
Jun 23, 2022 | 48.25 | 54.06 | 46.26 | 52.93 | 2,307,328 | +5.05(+10.55%) |
Jun 22, 2022 | 45.23 | 49.96 | 45.04 | 47.88 | 1,635,506 | +1.15(+2.46%) |
Jun 21, 2022 | 44.98 | 47.89 | 44.98 | 46.73 | 1,786,332 | +2.72(+6.18%) |
Jun 17, 2022 | 44.10 | 46.24 | 43.13 | 44.01 | 3,809,025 | +0.08(+0.18%) |
Jun 16, 2022 | 45.08 | 46.56 | 43.15 | 43.93 | 1,845,309 | -3.91(-8.17%) |
Jun 15, 2022 | 45.13 | 49.65 | 44.58 | 47.84 | 2,649,163 | +2.70(+5.98%) |
Jun 14, 2022 | 42.74 | 45.63 | 41.30 | 45.14 | 1,715,201 | +2.62(+6.16%) |
Jun 13, 2022 | 41.59 | 44.40 | 40.13 | 42.52 | 1,984,692 | -2.43(-5.41%) |
Jun 10, 2022 | 46.86 | 47.81 | 42.82 | 44.95 | 2,432,030 | -4.21(-8.56%) |
Jun 09, 2022 | 49.50 | 51.78 | 47.79 | 49.16 | 1,799,215 | -1.19(-2.36%) |
Jun 08, 2022 | 51.05 | 54.50 | 49.49 | 50.35 | 2,797,302 | -0.65(-1.27%) |
Jun 07, 2022 | 44.13 | 51.98 | 43.65 | 51.00 | 8,330,800 | +11.16(+28.01%) |
Jun 06, 2022 | 42.25 | 42.55 | 38.75 | 39.84 | 3,055,566 | -1.09(-2.66%) |
Jun 03, 2022 | 43.01 | 43.75 | 40.28 | 40.93 | 1,650,331 | -3.97(-8.84%) |
Jun 02, 2022 | 38.32 | 44.97 | 38.16 | 44.90 | 1,726,290 | +6.57(+17.14%) |