Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.16 | 44.87 | 44.04 | 44.24 | 122,405 | +0.84(+1.95%) |
Aug 30, 2022 | 44.26 | 44.39 | 43.07 | 43.40 | 135,102 | -1.22(-2.74%) |
Aug 29, 2022 | 45.07 | 45.57 | 44.51 | 44.62 | 235,984 | -0.45(-0.99%) |
Aug 26, 2022 | 46.71 | 46.93 | 45.02 | 45.07 | 364,556 | -0.85(-1.86%) |
Aug 25, 2022 | 44.86 | 46.08 | 44.78 | 45.92 | 381,606 | +1.74(+3.94%) |
Aug 24, 2022 | 43.13 | 44.48 | 42.99 | 44.18 | 1,419,979 | -0.49(-1.09%) |
Aug 23, 2022 | 44.42 | 44.77 | 43.92 | 44.67 | 964,864 | +0.36(+0.81%) |
Aug 22, 2022 | 44.23 | 44.57 | 44.11 | 44.31 | 206,087 | -0.02(-0.04%) |
Aug 19, 2022 | 44.50 | 44.75 | 44.16 | 44.33 | 208,947 | -0.78(-1.72%) |
Aug 18, 2022 | 45.33 | 45.60 | 44.91 | 45.11 | 117,308 | -0.26(-0.57%) |
Aug 17, 2022 | 45.48 | 45.84 | 45.25 | 45.37 | 128,128 | -0.30(-0.65%) |
Aug 16, 2022 | 45.65 | 45.76 | 45.25 | 45.67 | 124,583 | -0.69(-1.48%) |
Aug 15, 2022 | 45.97 | 46.50 | 45.74 | 46.35 | 136,204 | -0.16(-0.34%) |
Aug 12, 2022 | 45.69 | 46.51 | 45.55 | 46.51 | 163,738 | +0.03(+0.06%) |
Aug 11, 2022 | 46.28 | 47.52 | 46.28 | 46.48 | 124,827 | +0.80(+1.76%) |
Aug 10, 2022 | 45.28 | 45.71 | 45.08 | 45.68 | 203,554 | +0.20(+0.44%) |
Aug 09, 2022 | 45.64 | 45.89 | 45.35 | 45.48 | 186,946 | -0.24(-0.52%) |
Aug 08, 2022 | 45.93 | 46.27 | 45.69 | 45.72 | 93,813 | -0.21(-0.45%) |
Aug 05, 2022 | 45.74 | 46.13 | 45.68 | 45.92 | 272,214 | +0.19(+0.41%) |
Aug 04, 2022 | 45.93 | 46.38 | 45.51 | 45.74 | 89,709 | +0.55(+1.21%) |
Aug 03, 2022 | 44.40 | 45.28 | 44.14 | 45.19 | 87,688 | +0.82(+1.86%) |
Aug 02, 2022 | 43.60 | 45.00 | 43.52 | 44.36 | 196,708 | +0.13(+0.29%) |
Aug 01, 2022 | 44.45 | 44.61 | 43.74 | 44.23 | 307,457 | -0.56(-1.24%) |
Jul 29, 2022 | 44.59 | 44.82 | 44.07 | 44.79 | 178,459 | -1.75(-3.76%) |
Jul 28, 2022 | 46.63 | 46.98 | 45.74 | 46.54 | 219,579 | -0.17(-0.36%) |
Jul 27, 2022 | 46.24 | 46.86 | 45.90 | 46.71 | 78,298 | +0.96(+2.11%) |
Jul 26, 2022 | 46.58 | 46.59 | 45.67 | 45.74 | 154,035 | -0.49(-1.05%) |
Jul 25, 2022 | 46.41 | 46.50 | 45.80 | 46.23 | 99,709 | -0.14(-0.30%) |
Jul 22, 2022 | 47.11 | 47.18 | 46.24 | 46.37 | 363,990 | -0.95(-2.02%) |
Jul 21, 2022 | 47.01 | 47.48 | 46.90 | 47.33 | 268,293 | +0.88(+1.90%) |
Jul 20, 2022 | 46.68 | 46.91 | 46.21 | 46.44 | 101,928 | -0.27(-0.57%) |
Jul 19, 2022 | 46.73 | 47.10 | 46.18 | 46.71 | 131,924 | +0.53(+1.14%) |
Jul 18, 2022 | 46.62 | 46.98 | 46.08 | 46.18 | 301,762 | +0.92(+2.04%) |
Jul 15, 2022 | 45.15 | 45.28 | 44.41 | 45.26 | 355,888 | -0.32(-0.70%) |
Jul 14, 2022 | 46.00 | 46.24 | 45.30 | 45.58 | 197,218 | -0.63(-1.36%) |
Jul 13, 2022 | 45.45 | 46.47 | 45.22 | 46.20 | 217,764 | -0.03(-0.06%) |
Jul 12, 2022 | 46.22 | 46.55 | 45.83 | 46.23 | 157,871 | -0.22(-0.47%) |
Jul 11, 2022 | 47.34 | 47.36 | 46.23 | 46.45 | 304,707 | -2.60(-5.31%) |
Jul 08, 2022 | 49.08 | 49.42 | 48.60 | 49.05 | 97,255 | -0.69(-1.38%) |
Jul 07, 2022 | 49.19 | 49.99 | 49.06 | 49.74 | 149,914 | +0.95(+1.96%) |
Jul 06, 2022 | 49.44 | 49.44 | 48.29 | 48.79 | 196,728 | -1.04(-2.09%) |
Jul 05, 2022 | 49.22 | 49.93 | 48.52 | 49.83 | 397,805 | -0.60(-1.18%) |
Jul 01, 2022 | 49.81 | 50.53 | 49.68 | 50.43 | 111,678 | +0.28(+0.55%) |
Jun 30, 2022 | 49.83 | 50.32 | 49.27 | 50.15 | 129,376 | +0.01(+0.02%) |
Jun 29, 2022 | 50.36 | 50.50 | 49.81 | 50.14 | 356,762 | -0.68(-1.33%) |
Jun 28, 2022 | 51.45 | 51.74 | 50.64 | 50.81 | 303,247 | +0.35(+0.69%) |
Jun 27, 2022 | 50.85 | 51.14 | 50.34 | 50.47 | 323,083 | +0.33(+0.65%) |
Jun 24, 2022 | 49.55 | 50.27 | 49.40 | 50.14 | 218,870 | +1.59(+3.28%) |
Jun 23, 2022 | 48.40 | 49.04 | 47.98 | 48.55 | 253,454 | +0.84(+1.77%) |
Jun 22, 2022 | 47.53 | 48.23 | 47.21 | 47.70 | 225,580 | -1.16(-2.38%) |
Jun 21, 2022 | 48.68 | 49.18 | 48.27 | 48.87 | 223,658 | +1.17(+2.46%) |
Jun 17, 2022 | 48.61 | 48.61 | 47.28 | 47.69 | 535,591 | +0.99(+2.13%) |
Jun 16, 2022 | 46.94 | 47.16 | 46.20 | 46.70 | 376,939 | -1.80(-3.71%) |
Jun 15, 2022 | 48.24 | 48.88 | 47.55 | 48.50 | 249,461 | +1.29(+2.74%) |
Jun 14, 2022 | 46.52 | 47.51 | 46.29 | 47.21 | 415,443 | +1.39(+3.04%) |
Jun 13, 2022 | 46.43 | 47.26 | 45.32 | 45.81 | 304,750 | -2.14(-4.46%) |
Jun 10, 2022 | 48.75 | 49.05 | 47.70 | 47.95 | 510,305 | +0.10(+0.21%) |
Jun 09, 2022 | 48.94 | 49.14 | 47.70 | 47.85 | 302,461 | -2.57(-5.10%) |
Jun 08, 2022 | 50.19 | 50.61 | 49.74 | 50.43 | 569,853 | +1.09(+2.22%) |
Jun 07, 2022 | 48.24 | 49.43 | 48.07 | 49.33 | 286,973 | +0.94(+1.95%) |
Jun 06, 2022 | 48.71 | 49.44 | 48.23 | 48.39 | 362,164 | +1.49(+3.18%) |
Jun 03, 2022 | 47.42 | 47.62 | 46.66 | 46.90 | 150,085 | -0.81(-1.69%) |
Jun 02, 2022 | 46.38 | 47.78 | 46.21 | 47.70 | 209,293 | +2.11(+4.62%) |