Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.89 | 45.94 | 45.69 | 45.73 | 353,266 | -0.19(-0.41%) |
Aug 30, 2022 | 45.92 | 46.00 | 45.80 | 45.91 | 124,023 | +0.03(+0.06%) |
Aug 29, 2022 | 45.94 | 45.95 | 45.87 | 45.89 | 200,587 | -0.23(-0.49%) |
Aug 26, 2022 | 46.21 | 46.22 | 46.05 | 46.11 | 131,550 | -0.10(-0.22%) |
Aug 25, 2022 | 45.99 | 46.23 | 45.96 | 46.22 | 252,190 | +0.26(+0.57%) |
Aug 24, 2022 | 46.00 | 46.01 | 45.90 | 45.95 | 360,408 | -0.08(-0.18%) |
Aug 23, 2022 | 46.07 | 46.27 | 46.02 | 46.04 | 589,028 | -0.06(-0.12%) |
Aug 22, 2022 | 46.18 | 46.21 | 46.06 | 46.09 | 158,695 | -0.21(-0.45%) |
Aug 19, 2022 | 46.33 | 46.33 | 46.23 | 46.30 | 117,316 | -0.38(-0.81%) |
Aug 18, 2022 | 46.66 | 46.72 | 46.59 | 46.68 | 109,217 | +0.14(+0.30%) |
Aug 17, 2022 | 46.61 | 46.62 | 46.45 | 46.54 | 286,748 | -0.26(-0.56%) |
Aug 16, 2022 | 46.85 | 46.85 | 46.65 | 46.80 | 343,332 | -0.07(-0.15%) |
Aug 15, 2022 | 46.90 | 46.95 | 46.86 | 46.87 | 156,114 | +0.07(+0.15%) |
Aug 12, 2022 | 46.74 | 46.80 | 46.62 | 46.80 | 132,749 | +0.11(+0.24%) |
Aug 11, 2022 | 47.02 | 47.03 | 46.57 | 46.69 | 145,502 | -0.17(-0.36%) |
Aug 10, 2022 | 46.93 | 47.04 | 46.81 | 46.86 | 157,525 | +0.12(+0.26%) |
Aug 09, 2022 | 46.74 | 46.76 | 46.67 | 46.73 | 185,697 | -0.08(-0.16%) |
Aug 08, 2022 | 46.78 | 46.88 | 46.77 | 46.81 | 115,472 | +0.18(+0.38%) |
Aug 05, 2022 | 46.65 | 46.67 | 46.54 | 46.63 | 161,103 | -0.47(-1.00%) |
Aug 04, 2022 | 47.01 | 47.13 | 47.00 | 47.10 | 217,336 | +0.08(+0.16%) |
Aug 03, 2022 | 46.77 | 47.04 | 46.63 | 47.03 | 133,751 | +0.20(+0.42%) |
Aug 02, 2022 | 47.31 | 47.36 | 46.80 | 46.83 | 156,130 | -0.45(-0.96%) |
Aug 01, 2022 | 47.19 | 47.35 | 47.17 | 47.28 | 214,168 | +0.11(+0.24%) |
Jul 29, 2022 | 47.05 | 47.28 | 47.03 | 47.17 | 258,154 | +0.04(+0.08%) |
Jul 28, 2022 | 47.14 | 47.25 | 47.02 | 47.13 | 244,835 | +0.34(+0.72%) |
Jul 27, 2022 | 46.75 | 46.95 | 46.73 | 46.79 | 139,543 | +0.13(+0.28%) |
Jul 26, 2022 | 46.86 | 46.89 | 46.61 | 46.66 | 194,864 | +0.01(+0.02%) |
Jul 25, 2022 | 46.64 | 46.71 | 46.60 | 46.65 | 205,118 | -0.18(-0.38%) |
Jul 22, 2022 | 46.78 | 46.96 | 46.72 | 46.83 | 253,068 | +0.34(+0.73%) |
Jul 21, 2022 | 46.16 | 46.49 | 46.16 | 46.49 | 244,624 | +0.43(+0.94%) |
Jul 20, 2022 | 46.21 | 46.27 | 46.05 | 46.06 | 97,172 | -0.04(-0.08%) |
Jul 19, 2022 | 46.20 | 46.20 | 46.06 | 46.10 | 123,729 | -0.06(-0.12%) |
Jul 18, 2022 | 46.18 | 46.23 | 46.06 | 46.15 | 217,821 | -0.16(-0.35%) |
Jul 15, 2022 | 46.16 | 46.38 | 46.14 | 46.31 | 314,270 | +0.18(+0.39%) |
Jul 14, 2022 | 45.97 | 46.20 | 45.92 | 46.13 | 3,971,133 | -0.17(-0.37%) |
Jul 13, 2022 | 45.85 | 46.35 | 45.83 | 46.30 | 194,996 | +0.16(+0.35%) |
Jul 12, 2022 | 46.19 | 46.29 | 46.09 | 46.14 | 292,344 | +0.06(+0.12%) |
Jul 11, 2022 | 46.08 | 46.16 | 46.02 | 46.09 | 236,455 | +0.09(+0.20%) |
Jul 08, 2022 | 45.90 | 45.99 | 45.82 | 45.99 | 351,834 | -0.04(-0.08%) |
Jul 07, 2022 | 46.21 | 46.21 | 45.97 | 46.03 | 988,751 | -0.13(-0.29%) |
Jul 06, 2022 | 46.58 | 46.58 | 46.15 | 46.16 | 264,697 | -0.28(-0.61%) |
Jul 05, 2022 | 46.44 | 46.54 | 46.39 | 46.44 | 190,924 | +0.09(+0.20%) |
Jul 01, 2022 | 46.23 | 46.56 | 46.23 | 46.35 | 323,774 | +0.39(+0.85%) |
Jun 30, 2022 | 45.90 | 46.11 | 45.90 | 45.96 | 323,436 | +0.19(+0.41%) |
Jun 29, 2022 | 45.59 | 45.82 | 45.55 | 45.77 | 231,499 | +0.26(+0.58%) |
Jun 28, 2022 | 45.43 | 45.53 | 45.41 | 45.51 | 190,087 | +0.01(+0.02%) |
Jun 27, 2022 | 45.57 | 45.65 | 45.44 | 45.50 | 220,977 | -0.23(-0.51%) |
Jun 24, 2022 | 45.63 | 45.88 | 45.63 | 45.74 | 198,281 | -0.03(-0.06%) |
Jun 23, 2022 | 45.79 | 45.99 | 45.75 | 45.76 | 185,224 | +0.19(+0.41%) |
Jun 22, 2022 | 45.59 | 45.66 | 45.47 | 45.58 | 274,808 | +0.35(+0.77%) |
Jun 21, 2022 | 45.26 | 45.35 | 44.92 | 45.23 | 553,922 | -0.19(-0.41%) |
Jun 17, 2022 | 45.45 | 45.49 | 45.21 | 45.42 | 187,945 | +0.04(+0.08%) |
Jun 16, 2022 | 44.90 | 45.38 | 44.85 | 45.38 | 278,750 | +0.11(+0.25%) |
Jun 15, 2022 | 45.11 | 45.27 | 44.91 | 45.27 | 115,460 | +0.46(+1.03%) |
Jun 14, 2022 | 45.15 | 45.23 | 44.69 | 44.81 | 195,067 | -0.25(-0.56%) |
Jun 13, 2022 | 45.31 | 45.37 | 44.83 | 45.06 | 214,801 | -0.73(-1.60%) |
Jun 10, 2022 | 45.99 | 45.99 | 45.70 | 45.79 | 175,512 | -0.37(-0.79%) |
Jun 09, 2022 | 46.19 | 46.27 | 46.16 | 46.16 | 262,221 | -0.10(-0.21%) |
Jun 08, 2022 | 46.35 | 46.42 | 46.25 | 46.26 | 458,557 | -0.18(-0.39%) |
Jun 07, 2022 | 46.35 | 46.49 | 46.34 | 46.44 | 480,867 | +0.22(+0.47%) |
Jun 06, 2022 | 46.47 | 46.47 | 46.22 | 46.22 | 151,198 | -0.33(-0.71%) |
Jun 03, 2022 | 46.44 | 46.56 | 46.43 | 46.55 | 177,146 | -0.07(-0.14%) |
Jun 02, 2022 | 46.67 | 46.67 | 46.48 | 46.62 | 295,713 | +0.07(+0.14%) |