Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.70 | 61.70 | 59.42 | 60.06 | 746,916 | -0.18(-0.30%) |
Aug 30, 2022 | 60.28 | 60.81 | 58.58 | 60.24 | 736,806 | +1.18(+2.00%) |
Aug 29, 2022 | 57.52 | 60.45 | 56.96 | 59.06 | 630,919 | +0.31(+0.53%) |
Aug 26, 2022 | 63.29 | 63.29 | 58.54 | 58.75 | 1,094,095 | -4.75(-7.48%) |
Aug 25, 2022 | 62.57 | 63.75 | 61.42 | 63.50 | 707,816 | +1.12(+1.80%) |
Aug 24, 2022 | 60.26 | 63.97 | 58.97 | 62.38 | 1,014,695 | +1.82(+3.01%) |
Aug 23, 2022 | 54.72 | 60.81 | 53.68 | 60.56 | 1,506,333 | +6.31(+11.63%) |
Aug 22, 2022 | 55.00 | 55.75 | 53.03 | 54.25 | 894,038 | -2.05(-3.64%) |
Aug 19, 2022 | 57.63 | 58.43 | 56.21 | 56.30 | 832,929 | -3.17(-5.33%) |
Aug 18, 2022 | 59.84 | 59.96 | 57.62 | 59.47 | 883,405 | -0.09(-0.15%) |
Aug 17, 2022 | 62.55 | 62.82 | 59.05 | 59.56 | 852,188 | -4.61(-7.18%) |
Aug 16, 2022 | 68.09 | 68.38 | 63.79 | 64.17 | 996,685 | -4.25(-6.21%) |
Aug 15, 2022 | 67.90 | 69.73 | 65.72 | 68.42 | 831,914 | +0.68(+1.00%) |
Aug 12, 2022 | 66.06 | 68.82 | 64.61 | 67.74 | 813,845 | +2.14(+3.26%) |
Aug 11, 2022 | 67.22 | 69.34 | 64.52 | 65.60 | 1,607,802 | -0.94(-1.41%) |
Aug 10, 2022 | 63.54 | 66.89 | 61.34 | 66.54 | 1,072,846 | +6.13(+10.15%) |
Aug 09, 2022 | 61.80 | 62.17 | 58.35 | 60.41 | 1,070,657 | -3.08(-4.85%) |
Aug 08, 2022 | 63.97 | 64.95 | 61.83 | 63.49 | 1,143,577 | +0.17(+0.27%) |
Aug 05, 2022 | 63.18 | 65.25 | 60.92 | 63.32 | 2,012,246 | -2.11(-3.22%) |
Aug 04, 2022 | 61.90 | 65.89 | 57.63 | 65.43 | 2,911,222 | -6.27(-8.74%) |
Aug 03, 2022 | 73.00 | 76.45 | 70.31 | 71.70 | 2,837,795 | +7.64(+11.93%) |
Aug 02, 2022 | 62.18 | 65.09 | 61.89 | 64.06 | 661,265 | +1.32(+2.10%) |
Aug 01, 2022 | 63.84 | 65.79 | 61.94 | 62.74 | 676,741 | -2.02(-3.12%) |
Jul 29, 2022 | 65.00 | 65.13 | 62.82 | 64.76 | 759,294 | -0.90(-1.37%) |
Jul 28, 2022 | 67.69 | 69.34 | 64.60 | 65.66 | 613,173 | -1.87(-2.77%) |
Jul 27, 2022 | 65.75 | 67.66 | 64.36 | 67.53 | 1,200,030 | +2.18(+3.34%) |
Jul 26, 2022 | 65.36 | 67.23 | 63.89 | 65.35 | 824,091 | -0.12(-0.18%) |
Jul 25, 2022 | 64.67 | 65.54 | 61.35 | 65.47 | 590,793 | +0.32(+0.49%) |
Jul 22, 2022 | 68.46 | 68.66 | 64.22 | 65.15 | 1,155,764 | -3.05(-4.47%) |
Jul 21, 2022 | 67.43 | 68.54 | 65.94 | 68.20 | 864,416 | +0.00(+0.00%) |
Jul 20, 2022 | 66.07 | 71.96 | 65.81 | 68.20 | 1,531,200 | +2.87(+4.39%) |
Jul 19, 2022 | 61.57 | 65.36 | 60.26 | 65.33 | 1,022,078 | +5.13(+8.52%) |
Jul 18, 2022 | 64.50 | 65.94 | 59.93 | 60.20 | 1,224,376 | -3.08(-4.87%) |
Jul 15, 2022 | 64.00 | 64.00 | 59.64 | 63.28 | 1,170,171 | -0.49(-0.77%) |
Jul 14, 2022 | 63.18 | 65.93 | 61.76 | 63.77 | 1,261,626 | +0.39(+0.62%) |
Jul 13, 2022 | 60.60 | 65.76 | 60.59 | 63.38 | 1,406,644 | +0.41(+0.65%) |
Jul 12, 2022 | 60.79 | 64.55 | 58.67 | 62.97 | 1,153,915 | +2.67(+4.43%) |
Jul 11, 2022 | 62.90 | 63.14 | 59.81 | 60.30 | 957,991 | -3.09(-4.87%) |
Jul 08, 2022 | 62.65 | 65.30 | 61.86 | 63.39 | 1,265,525 | -0.65(-1.01%) |
Jul 07, 2022 | 60.43 | 64.53 | 60.10 | 64.04 | 1,415,053 | +3.53(+5.83%) |
Jul 06, 2022 | 62.86 | 65.09 | 58.63 | 60.51 | 2,324,816 | -2.67(-4.23%) |
Jul 05, 2022 | 53.98 | 63.41 | 52.66 | 63.18 | 2,090,607 | +9.17(+16.98%) |
Jul 01, 2022 | 52.14 | 54.82 | 51.36 | 54.01 | 1,016,736 | +2.25(+4.35%) |
Jun 30, 2022 | 51.38 | 52.26 | 49.47 | 51.76 | 1,143,649 | -0.67(-1.28%) |
Jun 29, 2022 | 51.50 | 52.87 | 50.06 | 52.43 | 1,099,212 | +0.40(+0.77%) |
Jun 28, 2022 | 52.88 | 54.58 | 51.05 | 52.03 | 1,272,147 | -1.37(-2.57%) |
Jun 27, 2022 | 53.88 | 54.55 | 51.07 | 53.40 | 1,556,408 | -0.01(-0.02%) |
Jun 24, 2022 | 52.51 | 55.23 | 49.30 | 53.41 | 3,827,902 | +2.65(+5.22%) |
Jun 23, 2022 | 45.60 | 50.93 | 45.60 | 50.76 | 1,338,483 | +5.22(+11.46%) |
Jun 22, 2022 | 42.93 | 47.13 | 40.88 | 45.54 | 1,678,656 | +1.06(+2.38%) |
Jun 21, 2022 | 44.14 | 47.97 | 44.14 | 44.48 | 1,768,006 | +1.50(+3.49%) |
Jun 17, 2022 | 41.68 | 45.06 | 41.68 | 42.98 | 3,013,678 | +1.54(+3.72%) |
Jun 16, 2022 | 39.09 | 42.04 | 38.23 | 41.44 | 1,394,333 | +0.51(+1.25%) |
Jun 15, 2022 | 39.36 | 41.53 | 38.17 | 40.93 | 1,666,989 | +2.44(+6.34%) |
Jun 14, 2022 | 39.11 | 40.10 | 37.08 | 38.49 | 1,421,305 | -0.47(-1.21%) |
Jun 13, 2022 | 40.45 | 40.88 | 38.05 | 38.96 | 1,228,693 | -3.49(-8.22%) |
Jun 10, 2022 | 47.78 | 48.40 | 42.37 | 42.45 | 1,591,942 | -7.69(-15.34%) |
Jun 09, 2022 | 50.63 | 52.32 | 49.77 | 50.14 | 1,154,843 | -1.86(-3.58%) |
Jun 08, 2022 | 47.80 | 54.69 | 47.80 | 52.00 | 1,654,198 | +3.90(+8.11%) |
Jun 07, 2022 | 44.50 | 48.16 | 44.00 | 48.10 | 737,386 | +2.91(+6.44%) |
Jun 06, 2022 | 47.07 | 48.39 | 44.22 | 45.19 | 1,081,181 | -0.12(-0.26%) |
Jun 03, 2022 | 43.46 | 45.39 | 42.59 | 45.31 | 1,522,945 | +0.64(+1.43%) |
Jun 02, 2022 | 42.75 | 45.65 | 42.30 | 44.67 | 924,479 | +1.81(+4.22%) |