Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.97 | 46.02 | 45.56 | 45.56 | 8,162 | -0.27(-0.60%) |
Aug 30, 2022 | 45.98 | 45.98 | 45.75 | 45.83 | 4,184 | -0.56(-1.20%) |
Aug 29, 2022 | 46.35 | 46.55 | 46.35 | 46.39 | 11,850 | -0.04(-0.08%) |
Aug 26, 2022 | 47.05 | 47.16 | 46.43 | 46.43 | 13,185 | -0.51(-1.08%) |
Aug 25, 2022 | 46.95 | 46.95 | 46.70 | 46.93 | 44,594 | +0.55(+1.18%) |
Aug 24, 2022 | 46.45 | 46.48 | 46.34 | 46.38 | 15,743 | -0.17(-0.37%) |
Aug 23, 2022 | 46.75 | 46.75 | 46.51 | 46.56 | 42,169 | +0.24(+0.52%) |
Aug 22, 2022 | 46.31 | 46.38 | 46.28 | 46.32 | 2,709 | -0.18(-0.38%) |
Aug 19, 2022 | 46.65 | 46.65 | 46.41 | 46.49 | 5,074 | -0.48(-1.01%) |
Aug 18, 2022 | 46.97 | 46.98 | 46.83 | 46.97 | 5,288 | -0.29(-0.61%) |
Aug 17, 2022 | 47.10 | 47.35 | 47.06 | 47.25 | 6,945 | -0.05(-0.11%) |
Aug 16, 2022 | 47.03 | 47.36 | 47.03 | 47.31 | 11,871 | +0.18(+0.39%) |
Aug 15, 2022 | 47.02 | 47.20 | 47.02 | 47.13 | 4,251 | -0.34(-0.72%) |
Aug 12, 2022 | 47.13 | 47.48 | 47.13 | 47.47 | 8,478 | +0.48(+1.03%) |
Aug 11, 2022 | 47.25 | 47.34 | 46.93 | 46.98 | 2,117 | +0.09(+0.19%) |
Aug 10, 2022 | 46.73 | 46.97 | 46.72 | 46.89 | 7,570 | +0.67(+1.46%) |
Aug 09, 2022 | 46.32 | 46.33 | 46.11 | 46.22 | 34,065 | -0.02(-0.03%) |
Aug 08, 2022 | 46.30 | 46.30 | 46.16 | 46.23 | 5,058 | +0.40(+0.88%) |
Aug 05, 2022 | 45.70 | 45.86 | 45.65 | 45.83 | 7,791 | +0.16(+0.36%) |
Aug 04, 2022 | 45.47 | 45.69 | 45.47 | 45.67 | 3,643 | +0.22(+0.48%) |
Aug 03, 2022 | 45.23 | 45.45 | 45.12 | 45.45 | 3,737 | +0.21(+0.47%) |
Aug 02, 2022 | 45.32 | 45.66 | 45.24 | 45.24 | 79,944 | -0.47(-1.04%) |
Aug 01, 2022 | 45.56 | 45.88 | 45.56 | 45.71 | 4,662 | -0.18(-0.38%) |
Jul 29, 2022 | 45.60 | 45.89 | 45.53 | 45.89 | 3,083 | -0.00(-0.01%) |
Jul 28, 2022 | 45.43 | 45.92 | 45.43 | 45.89 | 13,643 | +0.22(+0.48%) |
Jul 27, 2022 | 45.21 | 45.69 | 45.19 | 45.67 | 18,553 | +0.86(+1.93%) |
Jul 26, 2022 | 45.00 | 45.04 | 44.79 | 44.81 | 8,975 | -0.25(-0.56%) |
Jul 25, 2022 | 45.03 | 45.06 | 44.97 | 45.06 | 6,151 | +0.24(+0.54%) |
Jul 22, 2022 | 45.02 | 45.12 | 44.73 | 44.82 | 18,761 | -0.20(-0.43%) |
Jul 21, 2022 | 44.89 | 45.03 | 44.72 | 45.02 | 18,615 | +0.34(+0.77%) |
Jul 20, 2022 | 44.85 | 44.85 | 44.58 | 44.67 | 22,272 | -0.09(-0.21%) |
Jul 19, 2022 | 45.08 | 45.26 | 44.73 | 44.76 | 453,347 | +0.15(+0.34%) |
Jul 18, 2022 | 44.99 | 45.02 | 44.59 | 44.61 | 15,594 | +0.24(+0.53%) |
Jul 15, 2022 | 44.25 | 44.37 | 43.97 | 44.37 | 27,028 | +0.12(+0.26%) |
Jul 14, 2022 | 44.12 | 44.28 | 43.78 | 44.26 | 22,963 | -0.36(-0.81%) |
Jul 13, 2022 | 44.20 | 44.76 | 44.20 | 44.62 | 18,577 | -0.20(-0.45%) |
Jul 12, 2022 | 44.84 | 45.01 | 44.72 | 44.82 | 15,468 | -0.15(-0.33%) |
Jul 11, 2022 | 45.14 | 45.14 | 44.90 | 44.97 | 18,370 | -0.89(-1.94%) |
Jul 08, 2022 | 45.60 | 45.97 | 45.49 | 45.86 | 63,469 | +0.13(+0.28%) |
Jul 07, 2022 | 45.46 | 45.87 | 45.46 | 45.73 | 12,402 | +0.67(+1.49%) |
Jul 06, 2022 | 44.95 | 45.19 | 44.83 | 45.06 | 17,912 | -0.18(-0.39%) |
Jul 05, 2022 | 44.87 | 45.24 | 44.85 | 45.24 | 12,762 | -0.49(-1.07%) |
Jul 01, 2022 | 45.52 | 45.75 | 45.42 | 45.72 | 6,483 | -0.19(-0.41%) |
Jun 30, 2022 | 45.58 | 46.06 | 45.53 | 45.91 | 65,414 | -0.13(-0.28%) |
Jun 29, 2022 | 46.03 | 46.14 | 46.01 | 46.04 | 12,896 | -0.12(-0.27%) |
Jun 28, 2022 | 46.63 | 46.72 | 46.16 | 46.17 | 21,294 | -0.07(-0.16%) |
Jun 27, 2022 | 46.23 | 46.43 | 46.17 | 46.24 | 27,109 | +0.12(+0.26%) |
Jun 24, 2022 | 45.90 | 46.23 | 45.81 | 46.12 | 61,641 | +0.61(+1.35%) |
Jun 23, 2022 | 45.71 | 45.77 | 45.36 | 45.51 | 43,206 | -0.12(-0.26%) |
Jun 22, 2022 | 45.49 | 45.81 | 45.49 | 45.62 | 12,170 | -0.53(-1.16%) |
Jun 21, 2022 | 46.12 | 46.33 | 46.12 | 46.16 | 20,933 | +0.51(+1.11%) |
Jun 17, 2022 | 45.61 | 45.88 | 45.61 | 45.65 | 56,575 | -0.11(-0.25%) |
Jun 16, 2022 | 45.62 | 45.92 | 45.39 | 45.77 | 87,735 | -0.97(-2.07%) |
Jun 15, 2022 | 46.36 | 47.04 | 46.33 | 46.73 | 10,866 | +0.66(+1.44%) |
Jun 14, 2022 | 46.12 | 46.26 | 45.90 | 46.07 | 10,751 | +0.19(+0.42%) |
Jun 13, 2022 | 46.04 | 46.21 | 45.87 | 45.87 | 11,991 | -1.14(-2.42%) |
Jun 10, 2022 | 47.43 | 47.43 | 46.92 | 47.01 | 97,168 | -0.46(-0.97%) |
Jun 09, 2022 | 48.05 | 48.05 | 47.47 | 47.47 | 7,821 | -0.84(-1.74%) |
Jun 08, 2022 | 48.51 | 48.54 | 48.27 | 48.31 | 46,973 | -0.39(-0.81%) |
Jun 07, 2022 | 48.33 | 48.72 | 48.31 | 48.70 | 45,514 | +0.06(+0.13%) |
Jun 06, 2022 | 49.02 | 49.02 | 48.52 | 48.64 | 41,229 | +0.07(+0.15%) |
Jun 03, 2022 | 48.65 | 48.75 | 48.40 | 48.57 | 23,996 | -0.37(-0.77%) |
Jun 02, 2022 | 48.64 | 48.97 | 48.47 | 48.94 | 123,735 | +0.49(+1.02%) |