Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.50 | 47.73 | 46.26 | 46.30 | 250,466 | -1.02(-2.16%) |
Aug 30, 2022 | 48.54 | 48.54 | 47.30 | 47.32 | 269,422 | -0.85(-1.76%) |
Aug 29, 2022 | 47.61 | 48.54 | 47.43 | 48.17 | 120,302 | +0.17(+0.34%) |
Aug 26, 2022 | 49.56 | 49.97 | 47.76 | 48.00 | 188,019 | -1.74(-3.50%) |
Aug 25, 2022 | 48.59 | 49.89 | 48.48 | 49.74 | 163,726 | +1.15(+2.36%) |
Aug 24, 2022 | 49.49 | 49.49 | 48.59 | 48.59 | 192,413 | -0.63(-1.28%) |
Aug 23, 2022 | 49.66 | 50.17 | 49.18 | 49.22 | 163,104 | -0.44(-0.88%) |
Aug 22, 2022 | 49.38 | 49.89 | 48.91 | 49.66 | 210,250 | -0.21(-0.43%) |
Aug 19, 2022 | 50.90 | 50.90 | 49.55 | 49.88 | 202,367 | -1.14(-2.23%) |
Aug 18, 2022 | 51.58 | 51.68 | 50.92 | 51.01 | 182,013 | -0.71(-1.37%) |
Aug 17, 2022 | 51.51 | 52.06 | 51.05 | 51.72 | 213,171 | -0.26(-0.50%) |
Aug 16, 2022 | 51.39 | 52.41 | 51.21 | 51.98 | 216,969 | +0.50(+0.96%) |
Aug 15, 2022 | 50.91 | 51.68 | 50.78 | 51.49 | 208,946 | +0.18(+0.36%) |
Aug 12, 2022 | 50.24 | 51.30 | 49.89 | 51.30 | 227,164 | +1.41(+2.82%) |
Aug 11, 2022 | 49.13 | 49.98 | 49.08 | 49.89 | 208,407 | +1.13(+2.31%) |
Aug 10, 2022 | 48.19 | 49.15 | 47.77 | 48.77 | 260,768 | +1.54(+3.27%) |
Aug 09, 2022 | 47.66 | 47.81 | 46.50 | 47.22 | 257,256 | -0.99(-2.06%) |
Aug 08, 2022 | 48.66 | 49.44 | 48.08 | 48.21 | 292,461 | -0.48(-0.98%) |
Aug 05, 2022 | 48.16 | 48.80 | 47.43 | 48.69 | 245,525 | -0.21(-0.44%) |
Aug 04, 2022 | 48.85 | 50.18 | 47.79 | 48.90 | 589,805 | +1.57(+3.33%) |
Aug 03, 2022 | 46.71 | 47.49 | 46.46 | 47.33 | 415,145 | +1.42(+3.09%) |
Aug 02, 2022 | 47.21 | 47.47 | 45.77 | 45.91 | 292,741 | -1.59(-3.35%) |
Aug 01, 2022 | 46.96 | 47.94 | 46.96 | 47.50 | 241,340 | +0.16(+0.33%) |
Jul 29, 2022 | 46.64 | 47.46 | 46.02 | 47.35 | 277,217 | +0.58(+1.25%) |
Jul 28, 2022 | 46.19 | 47.10 | 45.62 | 46.77 | 235,618 | +0.90(+1.97%) |
Jul 27, 2022 | 45.32 | 46.03 | 44.83 | 45.86 | 206,724 | +0.80(+1.77%) |
Jul 26, 2022 | 45.38 | 45.43 | 44.55 | 45.07 | 181,810 | -0.70(-1.53%) |
Jul 25, 2022 | 46.28 | 46.44 | 45.46 | 45.77 | 294,380 | -0.41(-0.88%) |
Jul 22, 2022 | 45.71 | 46.29 | 45.36 | 46.17 | 189,681 | +0.42(+0.91%) |
Jul 21, 2022 | 45.14 | 45.76 | 44.68 | 45.76 | 426,611 | +0.63(+1.40%) |
Jul 20, 2022 | 45.54 | 45.76 | 44.64 | 45.12 | 470,103 | -0.47(-1.02%) |
Jul 19, 2022 | 45.52 | 46.74 | 45.43 | 45.59 | 492,303 | +0.51(+1.12%) |
Jul 18, 2022 | 46.13 | 46.39 | 44.92 | 45.09 | 330,945 | -0.61(-1.34%) |
Jul 15, 2022 | 44.84 | 45.88 | 44.24 | 45.70 | 281,657 | +1.59(+3.61%) |
Jul 14, 2022 | 43.38 | 44.44 | 43.20 | 44.10 | 292,059 | +0.17(+0.38%) |
Jul 13, 2022 | 42.57 | 44.21 | 42.57 | 43.94 | 182,619 | +0.65(+1.50%) |
Jul 12, 2022 | 43.36 | 44.38 | 42.90 | 43.29 | 182,027 | +0.14(+0.32%) |
Jul 11, 2022 | 43.36 | 43.84 | 42.69 | 43.15 | 172,290 | -0.20(-0.47%) |
Jul 08, 2022 | 42.97 | 43.47 | 42.76 | 43.36 | 181,828 | -0.02(-0.04%) |
Jul 07, 2022 | 41.81 | 43.56 | 41.81 | 43.38 | 299,989 | +1.56(+3.74%) |
Jul 06, 2022 | 41.08 | 41.94 | 40.80 | 41.81 | 271,972 | +0.67(+1.63%) |
Jul 05, 2022 | 39.95 | 41.18 | 39.60 | 41.14 | 286,327 | +0.52(+1.29%) |
Jul 01, 2022 | 40.42 | 40.79 | 39.64 | 40.62 | 214,362 | +0.12(+0.29%) |
Jun 30, 2022 | 39.88 | 40.68 | 39.38 | 40.50 | 276,816 | +0.17(+0.41%) |
Jun 29, 2022 | 39.95 | 40.40 | 39.03 | 40.33 | 213,246 | +0.11(+0.27%) |
Jun 28, 2022 | 41.06 | 41.70 | 40.22 | 40.23 | 460,453 | -0.86(-2.10%) |
Jun 27, 2022 | 40.33 | 41.74 | 39.85 | 41.09 | 296,783 | +1.21(+3.05%) |
Jun 24, 2022 | 39.75 | 40.39 | 39.60 | 39.88 | 432,387 | +0.43(+1.08%) |
Jun 23, 2022 | 38.26 | 39.64 | 38.26 | 39.45 | 196,387 | +1.20(+3.12%) |
Jun 22, 2022 | 38.11 | 38.77 | 37.92 | 38.25 | 234,503 | -0.33(-0.86%) |
Jun 21, 2022 | 38.92 | 39.06 | 38.10 | 38.58 | 235,848 | +0.41(+1.07%) |
Jun 17, 2022 | 37.59 | 38.66 | 37.43 | 38.18 | 422,724 | +0.80(+2.13%) |
Jun 16, 2022 | 39.22 | 39.33 | 37.25 | 37.38 | 304,872 | -2.79(-6.94%) |
Jun 15, 2022 | 40.57 | 41.05 | 39.90 | 40.17 | 237,984 | -0.16(-0.39%) |
Jun 14, 2022 | 39.52 | 40.49 | 39.52 | 40.32 | 254,612 | +0.81(+2.04%) |
Jun 13, 2022 | 40.02 | 40.65 | 39.20 | 39.52 | 405,071 | -1.58(-3.85%) |
Jun 10, 2022 | 41.75 | 42.48 | 40.76 | 41.10 | 383,477 | -1.29(-3.05%) |
Jun 09, 2022 | 41.76 | 42.97 | 41.44 | 42.39 | 299,734 | +0.50(+1.18%) |
Jun 08, 2022 | 41.18 | 42.10 | 40.84 | 41.90 | 238,671 | +0.51(+1.22%) |
Jun 07, 2022 | 41.22 | 41.83 | 41.08 | 41.39 | 236,147 | -0.20(-0.49%) |
Jun 06, 2022 | 41.50 | 41.91 | 40.99 | 41.60 | 215,573 | +0.41(+0.99%) |
Jun 03, 2022 | 41.06 | 41.37 | 40.76 | 41.19 | 199,484 | -0.17(-0.40%) |
Jun 02, 2022 | 39.95 | 41.42 | 39.91 | 41.35 | 272,921 | +1.66(+4.19%) |