Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.50 | 48.60 | 47.08 | 47.28 | 114,317 | -1.15(-2.37%) |
Aug 30, 2022 | 49.01 | 49.16 | 48.16 | 48.43 | 74,427 | -0.35(-0.73%) |
Aug 29, 2022 | 49.08 | 49.60 | 48.66 | 48.78 | 65,396 | -0.92(-1.86%) |
Aug 26, 2022 | 50.64 | 50.64 | 49.35 | 49.71 | 79,408 | -1.05(-2.08%) |
Aug 25, 2022 | 49.30 | 50.89 | 49.30 | 50.76 | 76,522 | +1.35(+2.74%) |
Aug 24, 2022 | 50.40 | 50.50 | 49.36 | 49.41 | 69,782 | -0.86(-1.71%) |
Aug 23, 2022 | 50.41 | 50.89 | 50.27 | 50.27 | 90,681 | +0.17(+0.34%) |
Aug 22, 2022 | 50.85 | 50.85 | 49.66 | 50.10 | 105,895 | -1.54(-2.98%) |
Aug 19, 2022 | 51.68 | 52.05 | 51.28 | 51.64 | 145,587 | -0.43(-0.82%) |
Aug 18, 2022 | 51.09 | 52.11 | 51.09 | 52.07 | 86,904 | +1.29(+2.54%) |
Aug 17, 2022 | 50.73 | 51.27 | 50.32 | 50.78 | 91,840 | -0.34(-0.66%) |
Aug 16, 2022 | 50.76 | 51.70 | 50.36 | 51.12 | 105,829 | +0.07(+0.13%) |
Aug 15, 2022 | 51.55 | 51.64 | 50.70 | 51.05 | 103,250 | -0.70(-1.35%) |
Aug 12, 2022 | 51.27 | 51.90 | 50.60 | 51.75 | 120,855 | +0.71(+1.39%) |
Aug 11, 2022 | 50.62 | 51.30 | 50.52 | 51.04 | 93,842 | +0.80(+1.60%) |
Aug 10, 2022 | 50.10 | 50.74 | 50.10 | 50.24 | 119,344 | +1.04(+2.11%) |
Aug 09, 2022 | 49.50 | 49.50 | 48.49 | 49.20 | 122,405 | -0.35(-0.70%) |
Aug 08, 2022 | 49.69 | 50.35 | 49.31 | 49.55 | 102,053 | +0.22(+0.45%) |
Aug 05, 2022 | 49.02 | 49.76 | 49.02 | 49.32 | 74,366 | -0.09(-0.19%) |
Aug 04, 2022 | 48.88 | 49.67 | 48.60 | 49.42 | 129,664 | +0.66(+1.36%) |
Aug 03, 2022 | 48.84 | 49.12 | 47.85 | 48.75 | 120,400 | -0.08(-0.17%) |
Aug 02, 2022 | 51.11 | 51.32 | 48.77 | 48.84 | 87,113 | -2.07(-4.07%) |
Aug 01, 2022 | 50.81 | 51.42 | 50.44 | 50.91 | 107,940 | -0.11(-0.22%) |
Jul 29, 2022 | 50.49 | 51.96 | 50.11 | 51.02 | 187,247 | +0.82(+1.64%) |
Jul 28, 2022 | 49.65 | 51.15 | 49.07 | 50.20 | 143,927 | +1.05(+2.13%) |
Jul 27, 2022 | 48.30 | 49.45 | 47.87 | 49.16 | 118,211 | +0.93(+1.94%) |
Jul 26, 2022 | 48.45 | 48.57 | 47.63 | 48.22 | 104,304 | -0.06(-0.12%) |
Jul 25, 2022 | 47.63 | 48.69 | 47.63 | 48.28 | 88,360 | +0.63(+1.31%) |
Jul 22, 2022 | 48.17 | 48.70 | 47.19 | 47.65 | 101,073 | -0.40(-0.84%) |
Jul 21, 2022 | 47.54 | 48.05 | 47.05 | 48.05 | 66,629 | -0.07(-0.14%) |
Jul 20, 2022 | 47.48 | 48.19 | 47.00 | 48.12 | 142,335 | +0.38(+0.80%) |
Jul 19, 2022 | 46.15 | 47.93 | 46.15 | 47.74 | 168,904 | +2.17(+4.75%) |
Jul 18, 2022 | 46.07 | 46.56 | 45.33 | 45.57 | 145,041 | -0.89(-1.91%) |
Jul 15, 2022 | 46.63 | 47.05 | 45.97 | 46.46 | 122,208 | +0.58(+1.26%) |
Jul 14, 2022 | 46.02 | 46.02 | 44.87 | 45.88 | 132,795 | -0.69(-1.48%) |
Jul 13, 2022 | 46.82 | 47.20 | 45.76 | 46.57 | 232,281 | -0.68(-1.44%) |
Jul 12, 2022 | 46.85 | 48.56 | 46.85 | 47.25 | 116,661 | +0.40(+0.86%) |
Jul 11, 2022 | 46.36 | 47.03 | 46.19 | 46.85 | 87,433 | +0.35(+0.74%) |
Jul 08, 2022 | 46.98 | 47.05 | 45.92 | 46.50 | 104,320 | -0.48(-1.01%) |
Jul 07, 2022 | 47.17 | 47.55 | 46.56 | 46.98 | 178,952 | -0.13(-0.28%) |
Jul 06, 2022 | 48.40 | 48.81 | 46.82 | 47.11 | 122,529 | -1.71(-3.50%) |
Jul 05, 2022 | 47.30 | 48.84 | 46.63 | 48.82 | 199,209 | +0.88(+1.83%) |
Jul 01, 2022 | 46.29 | 47.96 | 46.12 | 47.94 | 229,391 | +1.49(+3.22%) |
Jun 30, 2022 | 45.49 | 47.14 | 45.48 | 46.45 | 170,981 | +0.49(+1.08%) |
Jun 29, 2022 | 45.81 | 46.35 | 45.08 | 45.95 | 202,797 | +0.43(+0.94%) |
Jun 28, 2022 | 46.97 | 47.28 | 45.46 | 45.52 | 171,008 | -1.06(-2.28%) |
Jun 27, 2022 | 46.52 | 47.36 | 46.00 | 46.59 | 128,853 | +0.37(+0.81%) |
Jun 24, 2022 | 45.72 | 46.91 | 45.48 | 46.21 | 275,471 | +1.03(+2.27%) |
Jun 23, 2022 | 44.30 | 45.37 | 43.85 | 45.19 | 139,379 | +0.96(+2.17%) |
Jun 22, 2022 | 42.98 | 44.68 | 42.98 | 44.23 | 189,207 | +0.52(+1.20%) |
Jun 21, 2022 | 44.38 | 44.70 | 43.59 | 43.70 | 130,319 | -0.40(-0.91%) |
Jun 17, 2022 | 43.71 | 44.29 | 43.04 | 44.10 | 321,751 | +1.24(+2.90%) |
Jun 16, 2022 | 44.55 | 44.67 | 42.60 | 42.86 | 278,305 | -2.55(-5.61%) |
Jun 15, 2022 | 46.66 | 46.69 | 44.51 | 45.41 | 254,330 | -0.78(-1.70%) |
Jun 14, 2022 | 44.99 | 46.29 | 44.73 | 46.20 | 233,565 | +1.27(+2.82%) |
Jun 13, 2022 | 47.03 | 47.48 | 44.77 | 44.93 | 130,167 | -3.03(-6.32%) |
Jun 10, 2022 | 49.02 | 49.21 | 47.76 | 47.96 | 109,825 | -1.41(-2.85%) |
Jun 09, 2022 | 50.43 | 50.66 | 49.25 | 49.37 | 138,231 | -1.34(-2.65%) |
Jun 08, 2022 | 51.91 | 52.10 | 50.56 | 50.71 | 79,574 | -1.64(-3.13%) |
Jun 07, 2022 | 51.80 | 52.74 | 51.65 | 52.35 | 125,372 | +0.11(+0.21%) |
Jun 06, 2022 | 52.55 | 52.91 | 51.72 | 52.24 | 106,155 | +0.20(+0.39%) |
Jun 03, 2022 | 51.48 | 52.11 | 51.05 | 52.04 | 304,515 | +0.22(+0.43%) |
Jun 02, 2022 | 50.88 | 52.25 | 50.88 | 51.81 | 144,015 | +0.98(+1.93%) |