Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.68 | 45.68 | 44.79 | 44.91 | 217,029 | -0.83(-1.81%) |
Aug 30, 2022 | 46.01 | 46.01 | 45.27 | 45.74 | 137,367 | -0.34(-0.73%) |
Aug 29, 2022 | 45.98 | 46.23 | 45.49 | 46.07 | 128,441 | -0.24(-0.52%) |
Aug 26, 2022 | 48.03 | 48.03 | 46.18 | 46.31 | 142,476 | -1.29(-2.72%) |
Aug 25, 2022 | 46.77 | 47.66 | 46.75 | 47.61 | 161,030 | +0.78(+1.67%) |
Aug 24, 2022 | 46.63 | 46.89 | 46.31 | 46.83 | 110,558 | +0.28(+0.60%) |
Aug 23, 2022 | 46.88 | 47.32 | 46.54 | 46.55 | 104,015 | -0.55(-1.17%) |
Aug 22, 2022 | 47.24 | 47.28 | 46.62 | 47.10 | 166,233 | -0.50(-1.05%) |
Aug 19, 2022 | 48.04 | 48.08 | 47.40 | 47.60 | 175,431 | -0.62(-1.28%) |
Aug 18, 2022 | 48.50 | 48.62 | 47.93 | 48.21 | 117,069 | -0.01(-0.02%) |
Aug 17, 2022 | 48.65 | 48.65 | 48.00 | 48.22 | 140,963 | -0.59(-1.21%) |
Aug 16, 2022 | 48.37 | 49.03 | 48.24 | 48.81 | 111,394 | +0.06(+0.12%) |
Aug 15, 2022 | 47.65 | 48.99 | 47.63 | 48.76 | 144,338 | +0.66(+1.36%) |
Aug 12, 2022 | 47.42 | 48.10 | 47.27 | 48.10 | 125,902 | +0.83(+1.76%) |
Aug 11, 2022 | 47.29 | 47.66 | 46.52 | 47.27 | 138,227 | +0.48(+1.03%) |
Aug 10, 2022 | 46.26 | 47.28 | 46.13 | 46.79 | 230,937 | +1.50(+3.30%) |
Aug 09, 2022 | 45.22 | 45.53 | 44.75 | 45.29 | 194,164 | +0.07(+0.15%) |
Aug 08, 2022 | 45.21 | 45.71 | 45.01 | 45.22 | 149,388 | +0.15(+0.34%) |
Aug 05, 2022 | 45.28 | 45.34 | 44.68 | 45.07 | 108,815 | -0.42(-0.93%) |
Aug 04, 2022 | 46.20 | 46.20 | 45.14 | 45.49 | 131,915 | -0.52(-1.13%) |
Aug 03, 2022 | 46.11 | 46.17 | 45.57 | 46.01 | 147,883 | +0.02(+0.04%) |
Aug 02, 2022 | 47.59 | 47.59 | 45.93 | 46.00 | 286,192 | -1.86(-3.89%) |
Aug 01, 2022 | 46.07 | 48.15 | 45.68 | 47.86 | 250,179 | +1.69(+3.66%) |
Jul 29, 2022 | 45.85 | 46.31 | 45.67 | 46.17 | 615,660 | +0.27(+0.59%) |
Jul 28, 2022 | 45.83 | 46.10 | 45.29 | 45.90 | 193,370 | +0.18(+0.40%) |
Jul 27, 2022 | 45.94 | 46.10 | 45.19 | 45.72 | 243,072 | -0.09(-0.19%) |
Jul 26, 2022 | 46.02 | 46.23 | 45.60 | 45.80 | 170,895 | -0.15(-0.34%) |
Jul 25, 2022 | 45.58 | 46.17 | 45.52 | 45.96 | 169,715 | +0.17(+0.38%) |
Jul 22, 2022 | 46.28 | 46.31 | 45.33 | 45.78 | 132,005 | -0.38(-0.82%) |
Jul 21, 2022 | 45.56 | 46.24 | 45.07 | 46.16 | 189,999 | +0.20(+0.44%) |
Jul 20, 2022 | 45.45 | 46.10 | 45.03 | 45.96 | 202,734 | +0.55(+1.21%) |
Jul 19, 2022 | 44.05 | 45.52 | 44.05 | 45.41 | 186,293 | +1.55(+3.54%) |
Jul 18, 2022 | 44.31 | 44.44 | 43.58 | 43.85 | 270,585 | -0.03(-0.07%) |
Jul 15, 2022 | 43.91 | 44.32 | 43.17 | 43.88 | 163,964 | +0.63(+1.45%) |
Jul 14, 2022 | 42.53 | 43.33 | 42.45 | 43.26 | 261,573 | +0.19(+0.45%) |
Jul 13, 2022 | 42.60 | 43.11 | 42.37 | 43.06 | 194,666 | +0.19(+0.45%) |
Jul 12, 2022 | 42.74 | 43.78 | 42.16 | 42.87 | 135,437 | +0.13(+0.29%) |
Jul 11, 2022 | 43.35 | 43.53 | 42.55 | 42.74 | 181,803 | -0.86(-1.97%) |
Jul 08, 2022 | 45.01 | 45.01 | 43.41 | 43.60 | 220,214 | -1.37(-3.05%) |
Jul 07, 2022 | 44.42 | 45.10 | 44.42 | 44.97 | 177,453 | +0.48(+1.07%) |
Jul 06, 2022 | 44.95 | 45.03 | 43.96 | 44.50 | 141,498 | -0.60(-1.34%) |
Jul 05, 2022 | 44.54 | 45.12 | 43.58 | 45.10 | 310,403 | -0.21(-0.47%) |
Jul 01, 2022 | 45.05 | 45.91 | 44.75 | 45.31 | 166,869 | -0.05(-0.11%) |
Jun 30, 2022 | 44.08 | 45.37 | 43.99 | 45.36 | 202,957 | +0.78(+1.74%) |
Jun 29, 2022 | 44.70 | 44.72 | 43.99 | 44.58 | 120,428 | -0.05(-0.11%) |
Jun 28, 2022 | 45.69 | 46.03 | 44.61 | 44.63 | 190,197 | -0.62(-1.38%) |
Jun 27, 2022 | 44.99 | 45.65 | 44.54 | 45.25 | 338,511 | +0.80(+1.79%) |
Jun 24, 2022 | 43.15 | 44.48 | 43.02 | 44.46 | 1,140,587 | +1.69(+3.95%) |
Jun 23, 2022 | 43.01 | 43.41 | 42.35 | 42.77 | 173,652 | -0.31(-0.71%) |
Jun 22, 2022 | 42.41 | 43.50 | 42.04 | 43.07 | 237,077 | +0.45(+1.06%) |
Jun 21, 2022 | 42.81 | 43.18 | 41.95 | 42.62 | 242,820 | +0.51(+1.21%) |
Jun 17, 2022 | 42.50 | 43.04 | 41.81 | 42.11 | 451,953 | -0.03(-0.07%) |
Jun 16, 2022 | 43.69 | 43.69 | 41.89 | 42.14 | 312,721 | -2.06(-4.67%) |
Jun 15, 2022 | 44.81 | 44.81 | 44.09 | 44.21 | 308,653 | +0.04(+0.09%) |
Jun 14, 2022 | 44.26 | 44.52 | 43.66 | 44.17 | 228,141 | +0.00(+0.00%) |
Jun 13, 2022 | 44.40 | 44.73 | 43.94 | 44.17 | 227,542 | -1.05(-2.31%) |
Jun 10, 2022 | 45.60 | 45.60 | 45.02 | 45.22 | 160,290 | -0.83(-1.79%) |
Jun 09, 2022 | 46.18 | 46.34 | 45.83 | 46.04 | 152,083 | -0.44(-0.95%) |
Jun 08, 2022 | 46.57 | 46.63 | 46.03 | 46.48 | 149,266 | -0.36(-0.78%) |
Jun 07, 2022 | 46.54 | 46.87 | 46.18 | 46.85 | 186,717 | -0.09(-0.18%) |
Jun 06, 2022 | 47.33 | 47.61 | 46.74 | 46.93 | 151,164 | +0.16(+0.35%) |
Jun 03, 2022 | 46.07 | 47.04 | 46.03 | 46.77 | 219,056 | +0.32(+0.68%) |
Jun 02, 2022 | 45.95 | 46.50 | 45.82 | 46.45 | 169,388 | +0.39(+0.85%) |