Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.96 | 48.09 | 47.39 | 47.45 | 45,986 | -0.39(-0.81%) |
Aug 30, 2022 | 48.60 | 48.60 | 47.66 | 47.84 | 37,919 | -0.68(-1.41%) |
Aug 29, 2022 | 48.41 | 48.84 | 48.28 | 48.52 | 45,008 | -0.23(-0.48%) |
Aug 26, 2022 | 50.56 | 50.56 | 48.72 | 48.75 | 24,546 | -1.72(-3.42%) |
Aug 25, 2022 | 49.88 | 50.51 | 49.88 | 50.48 | 39,165 | +0.74(+1.49%) |
Aug 24, 2022 | 49.45 | 49.84 | 49.45 | 49.74 | 33,689 | +0.24(+0.49%) |
Aug 23, 2022 | 49.43 | 49.86 | 49.37 | 49.49 | 29,346 | +0.05(+0.10%) |
Aug 22, 2022 | 49.84 | 49.86 | 49.38 | 49.45 | 308,214 | -1.03(-2.05%) |
Aug 19, 2022 | 50.77 | 50.77 | 50.29 | 50.48 | 170,276 | -0.74(-1.45%) |
Aug 18, 2022 | 51.07 | 51.22 | 50.94 | 51.22 | 51,459 | +0.21(+0.42%) |
Aug 17, 2022 | 50.97 | 51.20 | 50.72 | 51.00 | 37,980 | -0.52(-1.00%) |
Aug 16, 2022 | 51.05 | 51.72 | 51.05 | 51.52 | 329,541 | +0.22(+0.44%) |
Aug 15, 2022 | 50.73 | 51.33 | 50.73 | 51.30 | 137,192 | +0.19(+0.36%) |
Aug 12, 2022 | 50.58 | 51.15 | 50.39 | 51.11 | 28,880 | +0.78(+1.55%) |
Aug 11, 2022 | 50.47 | 50.81 | 50.26 | 50.33 | 31,702 | +0.23(+0.47%) |
Aug 10, 2022 | 49.66 | 50.16 | 49.66 | 50.10 | 39,379 | +1.20(+2.45%) |
Aug 09, 2022 | 49.08 | 49.20 | 48.77 | 48.90 | 33,682 | -0.33(-0.67%) |
Aug 08, 2022 | 49.51 | 49.68 | 49.14 | 49.23 | 34,983 | +0.04(+0.08%) |
Aug 05, 2022 | 48.57 | 49.19 | 48.56 | 49.19 | 26,350 | +0.12(+0.24%) |
Aug 04, 2022 | 48.81 | 49.18 | 48.81 | 49.07 | 62,017 | +0.23(+0.48%) |
Aug 03, 2022 | 48.54 | 48.97 | 48.40 | 48.84 | 46,559 | +0.46(+0.95%) |
Aug 02, 2022 | 48.62 | 48.78 | 48.29 | 48.38 | 32,509 | -0.40(-0.82%) |
Aug 01, 2022 | 48.46 | 48.94 | 48.38 | 48.78 | 55,398 | +0.05(+0.10%) |
Jul 29, 2022 | 47.78 | 48.81 | 47.78 | 48.73 | 65,103 | +0.96(+2.02%) |
Jul 28, 2022 | 46.84 | 47.77 | 46.84 | 47.77 | 103,427 | +1.13(+2.42%) |
Jul 27, 2022 | 46.21 | 46.84 | 45.96 | 46.64 | 31,001 | +0.80(+1.74%) |
Jul 26, 2022 | 46.02 | 46.19 | 45.73 | 45.84 | 26,081 | -0.26(-0.57%) |
Jul 25, 2022 | 45.95 | 46.23 | 45.66 | 46.10 | 69,585 | +0.19(+0.41%) |
Jul 22, 2022 | 46.20 | 46.37 | 45.70 | 45.91 | 44,761 | -0.20(-0.43%) |
Jul 21, 2022 | 45.71 | 46.14 | 45.51 | 46.11 | 41,066 | +0.36(+0.79%) |
Jul 20, 2022 | 45.27 | 45.88 | 45.24 | 45.75 | 46,417 | +0.44(+0.97%) |
Jul 19, 2022 | 44.05 | 45.38 | 44.05 | 45.31 | 71,985 | +1.58(+3.61%) |
Jul 18, 2022 | 44.37 | 44.49 | 43.61 | 43.74 | 34,783 | -0.19(-0.42%) |
Jul 15, 2022 | 43.67 | 43.97 | 43.50 | 43.92 | 26,104 | +0.67(+1.55%) |
Jul 14, 2022 | 42.87 | 43.30 | 42.68 | 43.25 | 64,351 | -0.31(-0.72%) |
Jul 13, 2022 | 43.43 | 43.84 | 43.20 | 43.56 | 260,528 | -0.46(-1.04%) |
Jul 12, 2022 | 44.05 | 44.55 | 43.86 | 44.02 | 37,144 | -0.17(-0.37%) |
Jul 11, 2022 | 44.32 | 44.42 | 44.12 | 44.18 | 49,257 | -0.39(-0.87%) |
Jul 08, 2022 | 44.69 | 44.81 | 44.30 | 44.57 | 28,443 | -0.19(-0.41%) |
Jul 07, 2022 | 44.38 | 44.87 | 44.38 | 44.76 | 46,413 | +0.64(+1.46%) |
Jul 06, 2022 | 43.96 | 44.36 | 43.55 | 44.12 | 122,809 | +0.18(+0.40%) |
Jul 05, 2022 | 43.84 | 43.97 | 43.15 | 43.94 | 30,883 | -0.52(-1.16%) |
Jul 01, 2022 | 43.96 | 44.60 | 43.71 | 44.46 | 42,039 | +0.43(+0.97%) |
Jun 30, 2022 | 43.46 | 44.26 | 43.16 | 44.03 | 35,119 | +0.12(+0.27%) |
Jun 29, 2022 | 44.24 | 44.24 | 43.55 | 43.91 | 37,255 | -0.31(-0.70%) |
Jun 28, 2022 | 45.09 | 45.49 | 44.20 | 44.22 | 371,420 | -0.61(-1.37%) |
Jun 27, 2022 | 44.99 | 45.12 | 44.68 | 44.84 | 30,268 | +0.00(+0.00%) |
Jun 24, 2022 | 43.68 | 44.86 | 43.68 | 44.84 | 44,496 | +1.49(+3.44%) |
Jun 23, 2022 | 43.58 | 43.59 | 42.81 | 43.35 | 74,454 | -0.10(-0.22%) |
Jun 22, 2022 | 42.98 | 43.79 | 42.98 | 43.44 | 294,760 | -0.18(-0.40%) |
Jun 21, 2022 | 43.50 | 43.84 | 43.25 | 43.62 | 47,031 | +0.70(+1.63%) |
Jun 17, 2022 | 42.98 | 43.26 | 42.45 | 42.92 | 104,485 | +0.01(+0.03%) |
Jun 16, 2022 | 43.73 | 43.73 | 42.70 | 42.91 | 132,252 | -1.71(-3.83%) |
Jun 15, 2022 | 44.58 | 44.98 | 43.94 | 44.61 | 64,948 | +0.49(+1.10%) |
Jun 14, 2022 | 44.49 | 44.73 | 43.80 | 44.13 | 392,107 | -0.14(-0.31%) |
Jun 13, 2022 | 44.74 | 44.86 | 44.06 | 44.26 | 202,158 | -1.55(-3.39%) |
Jun 10, 2022 | 46.51 | 46.51 | 45.80 | 45.82 | 66,564 | -1.45(-3.06%) |
Jun 09, 2022 | 47.89 | 48.04 | 47.24 | 47.26 | 22,249 | -0.87(-1.81%) |
Jun 08, 2022 | 48.69 | 48.77 | 48.01 | 48.13 | 34,227 | -0.87(-1.78%) |
Jun 07, 2022 | 48.04 | 49.04 | 47.85 | 49.01 | 35,853 | +0.58(+1.20%) |
Jun 06, 2022 | 48.57 | 48.71 | 48.34 | 48.43 | 50,022 | +0.26(+0.54%) |
Jun 03, 2022 | 47.90 | 48.23 | 47.89 | 48.16 | 40,799 | -0.17(-0.36%) |
Jun 02, 2022 | 47.56 | 48.38 | 47.41 | 48.34 | 45,123 | +1.02(+2.15%) |