Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.58 | 45.92 | 45.35 | 45.43 | 789,706 | +0.12(+0.26%) |
Aug 30, 2022 | 45.85 | 45.89 | 45.25 | 45.31 | 990,428 | -0.49(-1.07%) |
Aug 29, 2022 | 45.85 | 46.12 | 45.69 | 45.80 | 509,115 | -0.47(-1.02%) |
Aug 26, 2022 | 47.75 | 47.76 | 46.20 | 46.27 | 1,234,254 | -1.60(-3.34%) |
Aug 25, 2022 | 47.46 | 47.88 | 47.30 | 47.87 | 447,689 | +0.67(+1.42%) |
Aug 24, 2022 | 46.94 | 47.43 | 46.68 | 47.20 | 624,522 | +0.75(+1.61%) |
Aug 23, 2022 | 46.73 | 46.92 | 46.28 | 46.45 | 625,665 | -0.48(-1.02%) |
Aug 22, 2022 | 46.68 | 47.04 | 46.66 | 46.93 | 681,809 | -0.15(-0.32%) |
Aug 19, 2022 | 47.29 | 47.50 | 46.90 | 47.08 | 380,361 | -0.31(-0.65%) |
Aug 18, 2022 | 47.88 | 47.91 | 47.28 | 47.39 | 638,257 | -0.66(-1.37%) |
Aug 17, 2022 | 48.29 | 48.45 | 47.81 | 48.05 | 543,272 | -0.73(-1.50%) |
Aug 16, 2022 | 49.15 | 49.15 | 48.35 | 48.78 | 938,343 | -0.88(-1.77%) |
Aug 15, 2022 | 49.89 | 49.96 | 49.36 | 49.66 | 801,896 | -0.26(-0.52%) |
Aug 12, 2022 | 49.56 | 49.92 | 49.42 | 49.92 | 303,377 | +0.14(+0.28%) |
Aug 11, 2022 | 50.26 | 50.51 | 49.63 | 49.78 | 427,522 | -0.07(-0.14%) |
Aug 10, 2022 | 49.36 | 49.89 | 49.14 | 49.85 | 526,134 | +1.33(+2.74%) |
Aug 09, 2022 | 49.29 | 49.36 | 48.29 | 48.52 | 653,288 | -0.93(-1.88%) |
Aug 08, 2022 | 49.48 | 49.79 | 49.25 | 49.45 | 714,194 | -0.25(-0.50%) |
Aug 05, 2022 | 49.24 | 49.74 | 48.92 | 49.70 | 1,145,137 | -0.72(-1.43%) |
Aug 04, 2022 | 49.87 | 50.49 | 49.48 | 50.42 | 799,520 | +0.65(+1.31%) |
Aug 03, 2022 | 49.78 | 49.88 | 49.18 | 49.77 | 631,849 | +0.36(+0.73%) |
Aug 02, 2022 | 49.28 | 49.72 | 49.13 | 49.41 | 762,950 | -0.18(-0.36%) |
Aug 01, 2022 | 49.86 | 50.13 | 49.51 | 49.59 | 1,053,934 | -0.05(-0.10%) |
Jul 29, 2022 | 49.88 | 49.92 | 49.44 | 49.64 | 937,334 | +0.19(+0.38%) |
Jul 28, 2022 | 48.51 | 49.72 | 48.21 | 49.45 | 724,307 | +1.14(+2.36%) |
Jul 27, 2022 | 47.29 | 48.59 | 47.11 | 48.31 | 1,154,551 | +0.43(+0.90%) |
Jul 26, 2022 | 47.02 | 49.00 | 46.89 | 47.88 | 1,905,446 | +0.48(+1.01%) |
Jul 25, 2022 | 47.75 | 47.80 | 47.07 | 47.40 | 996,346 | -0.50(-1.04%) |
Jul 22, 2022 | 47.92 | 48.42 | 47.55 | 47.90 | 755,944 | -0.63(-1.30%) |
Jul 21, 2022 | 47.14 | 48.66 | 47.14 | 48.53 | 1,002,048 | +1.66(+3.54%) |
Jul 20, 2022 | 46.48 | 46.98 | 46.31 | 46.87 | 940,181 | -0.17(-0.36%) |
Jul 19, 2022 | 46.32 | 47.21 | 46.26 | 47.04 | 856,033 | +0.90(+1.95%) |
Jul 18, 2022 | 46.72 | 46.91 | 46.00 | 46.14 | 1,673,449 | -0.82(-1.75%) |
Jul 15, 2022 | 46.31 | 47.06 | 46.00 | 46.96 | 1,242,354 | +0.95(+2.06%) |
Jul 14, 2022 | 46.29 | 46.30 | 45.34 | 46.01 | 781,446 | -0.35(-0.75%) |
Jul 13, 2022 | 45.82 | 46.71 | 45.80 | 46.36 | 539,223 | -0.37(-0.79%) |
Jul 12, 2022 | 47.36 | 47.52 | 46.43 | 46.73 | 831,207 | -1.20(-2.50%) |
Jul 11, 2022 | 47.99 | 48.26 | 47.67 | 47.93 | 850,873 | -0.37(-0.77%) |
Jul 08, 2022 | 47.80 | 48.69 | 47.80 | 48.30 | 1,284,947 | -0.78(-1.59%) |
Jul 07, 2022 | 48.04 | 49.11 | 47.90 | 49.08 | 1,264,640 | +0.68(+1.40%) |
Jul 06, 2022 | 48.02 | 48.53 | 47.96 | 48.40 | 1,742,087 | +0.08(+0.17%) |
Jul 05, 2022 | 47.38 | 48.35 | 47.35 | 48.32 | 1,319,738 | +0.47(+0.98%) |
Jul 01, 2022 | 46.72 | 47.88 | 46.67 | 47.85 | 1,352,569 | +0.65(+1.38%) |
Jun 30, 2022 | 46.27 | 47.40 | 46.27 | 47.20 | 1,189,482 | +0.52(+1.11%) |
Jun 29, 2022 | 46.60 | 46.92 | 46.35 | 46.68 | 1,295,103 | -0.15(-0.32%) |
Jun 28, 2022 | 47.18 | 47.28 | 46.63 | 46.83 | 771,657 | -0.16(-0.34%) |
Jun 27, 2022 | 47.08 | 47.57 | 46.79 | 46.99 | 1,130,533 | +0.36(+0.77%) |
Jun 24, 2022 | 46.14 | 46.69 | 45.77 | 46.63 | 1,408,582 | +1.80(+4.02%) |
Jun 23, 2022 | 43.83 | 44.83 | 43.67 | 44.83 | 705,401 | +1.02(+2.33%) |
Jun 22, 2022 | 43.04 | 44.18 | 42.98 | 43.81 | 710,873 | +0.47(+1.08%) |
Jun 21, 2022 | 43.00 | 43.67 | 42.68 | 43.34 | 1,452,499 | -0.35(-0.80%) |
Jun 17, 2022 | 43.06 | 43.98 | 43.06 | 43.69 | 1,136,968 | +0.15(+0.34%) |
Jun 16, 2022 | 43.72 | 43.87 | 43.25 | 43.54 | 952,620 | -0.50(-1.14%) |
Jun 15, 2022 | 43.71 | 44.30 | 43.37 | 44.04 | 669,860 | +1.06(+2.47%) |
Jun 14, 2022 | 42.91 | 43.07 | 42.44 | 42.98 | 1,246,159 | -0.92(-2.10%) |
Jun 13, 2022 | 44.26 | 44.51 | 43.77 | 43.90 | 899,670 | -0.98(-2.18%) |
Jun 10, 2022 | 44.80 | 45.07 | 44.54 | 44.88 | 1,015,662 | -1.03(-2.24%) |
Jun 09, 2022 | 46.63 | 46.65 | 45.77 | 45.91 | 759,368 | -0.86(-1.84%) |
Jun 08, 2022 | 46.51 | 47.10 | 46.46 | 46.77 | 732,201 | +0.04(+0.09%) |
Jun 07, 2022 | 45.91 | 46.77 | 45.82 | 46.73 | 621,996 | +0.48(+1.04%) |
Jun 06, 2022 | 45.93 | 46.62 | 45.77 | 46.25 | 1,082,942 | +0.65(+1.43%) |
Jun 03, 2022 | 46.04 | 46.05 | 45.34 | 45.60 | 417,838 | -0.69(-1.49%) |
Jun 02, 2022 | 45.01 | 46.33 | 44.79 | 46.29 | 617,302 | +1.24(+2.75%) |