Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.95 | 46.03 | 45.91 | 45.93 | 897,482 | +0.01(+0.02%) |
Aug 30, 2022 | 45.96 | 45.97 | 45.90 | 45.92 | 444,305 | -0.01(-0.02%) |
Aug 29, 2022 | 46.01 | 46.06 | 45.93 | 45.93 | 997,634 | -0.12(-0.25%) |
Aug 26, 2022 | 46.08 | 46.08 | 46.00 | 46.04 | 544,075 | -0.02(-0.05%) |
Aug 25, 2022 | 46.05 | 46.29 | 46.00 | 46.07 | 479,930 | -0.01(-0.03%) |
Aug 24, 2022 | 46.06 | 46.13 | 46.00 | 46.08 | 1,386,640 | +0.07(+0.15%) |
Aug 23, 2022 | 46.09 | 46.11 | 46.01 | 46.01 | 603,440 | -0.01(-0.02%) |
Aug 22, 2022 | 46.13 | 46.13 | 46.02 | 46.02 | 1,052,704 | -0.11(-0.23%) |
Aug 19, 2022 | 46.22 | 46.22 | 46.08 | 46.13 | 790,591 | -0.08(-0.17%) |
Aug 18, 2022 | 46.23 | 46.32 | 46.21 | 46.21 | 723,740 | -0.06(-0.13%) |
Aug 17, 2022 | 46.44 | 46.44 | 46.25 | 46.27 | 894,831 | -0.22(-0.48%) |
Aug 16, 2022 | 46.56 | 46.58 | 46.47 | 46.49 | 487,126 | -0.07(-0.15%) |
Aug 15, 2022 | 46.59 | 46.64 | 46.56 | 46.56 | 1,119,714 | -0.09(-0.19%) |
Aug 12, 2022 | 46.61 | 46.66 | 46.59 | 46.65 | 757,235 | +0.02(+0.04%) |
Aug 11, 2022 | 46.64 | 46.66 | 46.61 | 46.63 | 2,585,832 | +0.02(+0.04%) |
Aug 10, 2022 | 46.61 | 46.68 | 46.61 | 46.61 | 754,067 | +0.03(+0.06%) |
Aug 09, 2022 | 46.66 | 46.66 | 46.54 | 46.58 | 616,684 | -0.11(-0.23%) |
Aug 08, 2022 | 46.63 | 46.69 | 46.62 | 46.69 | 782,775 | +0.02(+0.04%) |
Aug 05, 2022 | 46.59 | 46.70 | 46.59 | 46.67 | 384,470 | -0.11(-0.23%) |
Aug 04, 2022 | 46.68 | 46.80 | 46.68 | 46.78 | 1,006,664 | +0.07(+0.15%) |
Aug 03, 2022 | 46.75 | 46.75 | 46.66 | 46.71 | 778,121 | +0.01(+0.02%) |
Aug 02, 2022 | 46.76 | 46.82 | 46.69 | 46.70 | 1,411,578 | -0.05(-0.10%) |
Aug 01, 2022 | 46.72 | 46.76 | 46.66 | 46.75 | 614,625 | +0.04(+0.10%) |
Jul 29, 2022 | 46.72 | 46.75 | 46.67 | 46.70 | 542,495 | +0.08(+0.17%) |
Jul 28, 2022 | 46.69 | 46.71 | 46.62 | 46.62 | 1,003,202 | -0.01(-0.02%) |
Jul 27, 2022 | 46.58 | 46.63 | 46.56 | 46.63 | 388,901 | +0.06(+0.13%) |
Jul 26, 2022 | 46.57 | 46.63 | 46.55 | 46.58 | 358,233 | +0.07(+0.15%) |
Jul 25, 2022 | 46.53 | 46.59 | 46.50 | 46.51 | 627,792 | -0.02(-0.04%) |
Jul 22, 2022 | 46.52 | 46.59 | 46.44 | 46.53 | 537,047 | -0.01(-0.02%) |
Jul 21, 2022 | 46.50 | 46.57 | 46.44 | 46.54 | 1,222,565 | +0.11(+0.23%) |
Jul 20, 2022 | 46.53 | 46.54 | 46.43 | 46.43 | 614,901 | -0.01(-0.02%) |
Jul 19, 2022 | 46.44 | 46.51 | 46.42 | 46.44 | 908,309 | -0.01(-0.02%) |
Jul 18, 2022 | 46.46 | 46.53 | 46.43 | 46.45 | 711,155 | -0.01(-0.02%) |
Jul 15, 2022 | 46.45 | 46.53 | 46.40 | 46.46 | 1,549,273 | -0.01(-0.02%) |
Jul 14, 2022 | 46.46 | 46.50 | 46.39 | 46.47 | 567,587 | +0.05(+0.11%) |
Jul 13, 2022 | 46.35 | 46.49 | 46.35 | 46.42 | 1,121,240 | +0.01(+0.02%) |
Jul 12, 2022 | 46.42 | 46.50 | 46.41 | 46.41 | 1,171,471 | +0.00(+0.00%) |
Jul 11, 2022 | 46.47 | 46.47 | 46.36 | 46.41 | 619,246 | +0.02(+0.04%) |
Jul 08, 2022 | 46.35 | 46.40 | 46.31 | 46.39 | 607,185 | +0.05(+0.11%) |
Jul 07, 2022 | 46.37 | 46.40 | 46.31 | 46.34 | 848,516 | -0.03(-0.06%) |
Jul 06, 2022 | 46.39 | 46.39 | 46.29 | 46.37 | 430,491 | +0.02(+0.04%) |
Jul 05, 2022 | 46.33 | 46.35 | 46.25 | 46.35 | 762,748 | +0.07(+0.15%) |
Jul 01, 2022 | 46.27 | 46.30 | 46.20 | 46.28 | 827,256 | +0.11(+0.23%) |
Jun 30, 2022 | 46.17 | 46.21 | 46.09 | 46.18 | 1,110,839 | +0.08(+0.17%) |
Jun 29, 2022 | 46.07 | 46.14 | 46.06 | 46.10 | 650,899 | +0.00(+0.00%) |
Jun 28, 2022 | 46.10 | 46.13 | 46.05 | 46.10 | 650,031 | +0.01(+0.02%) |
Jun 27, 2022 | 46.08 | 46.11 | 46.02 | 46.09 | 768,698 | +0.04(+0.08%) |
Jun 24, 2022 | 46.07 | 46.10 | 46.03 | 46.05 | 812,489 | +0.02(+0.04%) |
Jun 23, 2022 | 45.98 | 46.13 | 45.98 | 46.03 | 2,178,844 | +0.04(+0.09%) |
Jun 22, 2022 | 45.94 | 46.04 | 45.90 | 45.99 | 793,087 | +0.08(+0.17%) |
Jun 21, 2022 | 45.96 | 45.96 | 45.84 | 45.91 | 1,048,759 | -0.04(-0.09%) |
Jun 17, 2022 | 45.93 | 45.99 | 45.88 | 45.95 | 987,159 | +0.09(+0.19%) |
Jun 16, 2022 | 45.78 | 45.92 | 45.77 | 45.86 | 1,146,849 | +0.05(+0.11%) |
Jun 15, 2022 | 45.82 | 45.96 | 45.79 | 45.82 | 1,021,206 | +0.03(+0.06%) |
Jun 14, 2022 | 45.86 | 45.93 | 45.77 | 45.79 | 1,067,496 | -0.10(-0.21%) |
Jun 13, 2022 | 46.06 | 46.10 | 45.56 | 45.88 | 2,144,961 | -0.33(-0.72%) |
Jun 10, 2022 | 46.24 | 46.29 | 46.20 | 46.22 | 1,196,779 | -0.07(-0.15%) |
Jun 09, 2022 | 46.33 | 46.36 | 46.26 | 46.28 | 832,516 | -0.08(-0.17%) |
Jun 08, 2022 | 46.29 | 46.36 | 46.27 | 46.36 | 998,170 | +0.08(+0.17%) |
Jun 07, 2022 | 46.29 | 46.36 | 46.27 | 46.28 | 1,795,278 | +0.03(+0.06%) |
Jun 06, 2022 | 46.27 | 46.32 | 46.26 | 46.26 | 725,751 | +0.04(+0.08%) |
Jun 03, 2022 | 46.25 | 46.31 | 46.21 | 46.22 | 815,155 | -0.02(-0.04%) |
Jun 02, 2022 | 46.19 | 46.29 | 46.19 | 46.24 | 657,216 | +0.08(+0.17%) |