Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.26 | 44.78 | 43.71 | 44.00 | 38,987 | -0.16(-0.36%) |
Aug 30, 2022 | 44.90 | 45.10 | 43.49 | 44.16 | 39,550 | -0.55(-1.23%) |
Aug 29, 2022 | 45.13 | 45.67 | 44.57 | 44.71 | 30,972 | -0.90(-1.97%) |
Aug 26, 2022 | 47.29 | 47.49 | 45.44 | 45.61 | 34,538 | -1.76(-3.72%) |
Aug 25, 2022 | 46.72 | 47.48 | 45.95 | 47.37 | 26,676 | +0.53(+1.13%) |
Aug 24, 2022 | 46.28 | 47.01 | 45.86 | 46.84 | 51,725 | +1.04(+2.27%) |
Aug 23, 2022 | 46.25 | 46.88 | 45.55 | 45.80 | 32,428 | -0.48(-1.04%) |
Aug 22, 2022 | 46.54 | 47.06 | 46.15 | 46.28 | 38,267 | -0.91(-1.93%) |
Aug 19, 2022 | 48.15 | 48.15 | 46.46 | 47.19 | 63,739 | -1.40(-2.88%) |
Aug 18, 2022 | 48.53 | 48.93 | 48.25 | 48.59 | 39,368 | +0.00(+0.00%) |
Aug 17, 2022 | 48.93 | 49.11 | 48.54 | 48.59 | 36,393 | -0.63(-1.28%) |
Aug 16, 2022 | 49.53 | 49.77 | 49.18 | 49.22 | 45,289 | -0.38(-0.77%) |
Aug 15, 2022 | 49.30 | 50.42 | 49.30 | 49.60 | 48,223 | -0.05(-0.10%) |
Aug 12, 2022 | 47.90 | 49.86 | 47.53 | 49.65 | 42,602 | +1.63(+3.39%) |
Aug 11, 2022 | 48.76 | 49.33 | 47.80 | 48.02 | 27,297 | -0.40(-0.83%) |
Aug 10, 2022 | 47.83 | 48.60 | 47.72 | 48.42 | 46,816 | +1.35(+2.87%) |
Aug 09, 2022 | 46.99 | 47.10 | 46.38 | 47.07 | 23,832 | +0.12(+0.26%) |
Aug 08, 2022 | 45.66 | 47.48 | 45.66 | 46.95 | 49,356 | +1.33(+2.92%) |
Aug 05, 2022 | 46.45 | 46.63 | 45.20 | 45.62 | 37,002 | -1.57(-3.33%) |
Aug 04, 2022 | 47.78 | 48.41 | 46.84 | 47.19 | 40,217 | -1.28(-2.64%) |
Aug 03, 2022 | 48.64 | 49.05 | 47.68 | 48.47 | 39,466 | +0.57(+1.19%) |
Aug 02, 2022 | 48.03 | 48.58 | 47.36 | 47.90 | 33,788 | -0.12(-0.25%) |
Aug 01, 2022 | 47.20 | 48.39 | 46.75 | 48.02 | 48,632 | +0.68(+1.44%) |
Jul 29, 2022 | 46.48 | 47.70 | 45.52 | 47.34 | 41,624 | +1.13(+2.45%) |
Jul 28, 2022 | 45.24 | 46.46 | 44.98 | 46.21 | 22,710 | +0.82(+1.81%) |
Jul 27, 2022 | 44.77 | 45.68 | 44.21 | 45.39 | 42,823 | +0.91(+2.05%) |
Jul 26, 2022 | 43.86 | 44.99 | 43.61 | 44.48 | 39,092 | +0.48(+1.09%) |
Jul 25, 2022 | 43.39 | 44.41 | 43.39 | 44.00 | 35,115 | +0.63(+1.45%) |
Jul 22, 2022 | 44.21 | 44.56 | 43.12 | 43.37 | 34,980 | -0.60(-1.36%) |
Jul 21, 2022 | 44.00 | 44.19 | 43.30 | 43.97 | 38,387 | -0.24(-0.54%) |
Jul 20, 2022 | 43.83 | 45.25 | 43.83 | 44.21 | 32,908 | +0.45(+1.03%) |
Jul 19, 2022 | 42.75 | 44.05 | 42.75 | 43.76 | 32,582 | +1.13(+2.65%) |
Jul 18, 2022 | 43.24 | 43.76 | 42.46 | 42.63 | 31,216 | +0.08(+0.19%) |
Jul 15, 2022 | 42.27 | 42.69 | 41.44 | 42.55 | 28,085 | +1.11(+2.68%) |
Jul 14, 2022 | 41.32 | 41.62 | 40.69 | 41.44 | 22,969 | -0.64(-1.52%) |
Jul 13, 2022 | 42.08 | 42.68 | 42.04 | 42.08 | 15,184 | -0.63(-1.48%) |
Jul 12, 2022 | 41.72 | 43.20 | 41.72 | 42.71 | 23,219 | +0.77(+1.84%) |
Jul 11, 2022 | 42.50 | 42.53 | 41.61 | 41.94 | 38,538 | -0.78(-1.83%) |
Jul 08, 2022 | 42.89 | 43.30 | 42.23 | 42.72 | 21,892 | -0.28(-0.65%) |
Jul 07, 2022 | 42.23 | 43.54 | 42.23 | 43.00 | 40,182 | +1.00(+2.38%) |
Jul 06, 2022 | 42.45 | 42.50 | 41.67 | 42.00 | 46,012 | -0.55(-1.29%) |
Jul 05, 2022 | 43.10 | 43.10 | 41.49 | 42.55 | 38,383 | -1.31(-2.99%) |
Jul 01, 2022 | 43.02 | 44.33 | 42.82 | 43.86 | 40,198 | +0.82(+1.91%) |
Jun 30, 2022 | 41.08 | 43.38 | 41.08 | 43.04 | 72,055 | +1.50(+3.61%) |
Jun 29, 2022 | 42.66 | 42.66 | 40.32 | 41.54 | 47,926 | -0.76(-1.80%) |
Jun 28, 2022 | 43.85 | 45.00 | 42.28 | 42.30 | 34,125 | -1.05(-2.42%) |
Jun 27, 2022 | 44.19 | 45.16 | 43.27 | 43.35 | 86,913 | -0.35(-0.80%) |
Jun 24, 2022 | 42.52 | 44.05 | 42.52 | 43.70 | 387,396 | +1.44(+3.41%) |
Jun 23, 2022 | 42.35 | 42.42 | 41.28 | 42.26 | 122,174 | +0.18(+0.43%) |
Jun 22, 2022 | 42.63 | 42.77 | 41.87 | 42.08 | 43,239 | -1.10(-2.55%) |
Jun 21, 2022 | 43.46 | 45.09 | 43.16 | 43.18 | 48,407 | -0.33(-0.76%) |
Jun 17, 2022 | 42.99 | 43.99 | 41.65 | 43.51 | 184,977 | +1.13(+2.67%) |
Jun 16, 2022 | 44.76 | 45.23 | 42.08 | 42.38 | 52,976 | -3.10(-6.82%) |
Jun 15, 2022 | 44.90 | 46.02 | 44.33 | 45.48 | 47,159 | +1.29(+2.92%) |
Jun 14, 2022 | 45.83 | 46.28 | 43.60 | 44.19 | 77,634 | -1.59(-3.47%) |
Jun 13, 2022 | 45.85 | 46.46 | 44.85 | 45.78 | 108,015 | -1.09(-2.33%) |
Jun 10, 2022 | 46.62 | 47.43 | 46.15 | 46.87 | 73,104 | -0.37(-0.78%) |
Jun 09, 2022 | 46.26 | 47.42 | 46.01 | 47.24 | 39,382 | +0.73(+1.57%) |
Jun 08, 2022 | 46.40 | 46.66 | 45.80 | 46.51 | 40,198 | +0.07(+0.15%) |
Jun 07, 2022 | 44.64 | 46.53 | 44.64 | 46.44 | 36,889 | +1.18(+2.61%) |
Jun 06, 2022 | 45.95 | 46.00 | 44.94 | 45.26 | 22,633 | -0.56(-1.22%) |
Jun 03, 2022 | 45.90 | 46.72 | 45.58 | 45.82 | 27,498 | -0.30(-0.65%) |
Jun 02, 2022 | 46.22 | 46.68 | 45.91 | 46.12 | 25,426 | +0.23(+0.50%) |