Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.59 | 45.59 | 45.07 | 45.07 | 21,308 | -0.26(-0.58%) |
Aug 30, 2022 | 45.95 | 46.03 | 45.23 | 45.33 | 29,821 | +0.29(+0.64%) |
Aug 29, 2022 | 45.10 | 45.34 | 44.95 | 45.04 | 93,103 | +0.29(+0.65%) |
Aug 26, 2022 | 46.04 | 46.04 | 44.74 | 44.75 | 54,699 | -1.31(-2.85%) |
Aug 25, 2022 | 45.93 | 46.16 | 45.76 | 46.07 | 93,916 | +0.32(+0.70%) |
Aug 24, 2022 | 45.96 | 46.31 | 45.53 | 45.75 | 386,069 | -0.43(-0.92%) |
Aug 23, 2022 | 46.15 | 47.19 | 45.89 | 46.17 | 153,190 | -0.24(-0.52%) |
Aug 22, 2022 | 46.67 | 46.97 | 46.18 | 46.41 | 51,332 | +0.17(+0.38%) |
Aug 19, 2022 | 46.75 | 47.46 | 46.14 | 46.24 | 336,998 | -1.29(-2.72%) |
Aug 18, 2022 | 47.38 | 47.63 | 47.34 | 47.53 | 47,192 | -0.14(-0.30%) |
Aug 17, 2022 | 47.55 | 47.94 | 47.38 | 47.68 | 30,523 | -0.32(-0.66%) |
Aug 16, 2022 | 47.78 | 48.11 | 47.78 | 48.00 | 17,581 | -0.15(-0.32%) |
Aug 15, 2022 | 47.93 | 48.25 | 47.79 | 48.15 | 90,487 | -0.35(-0.72%) |
Aug 12, 2022 | 48.26 | 48.50 | 48.09 | 48.50 | 12,150 | +0.43(+0.90%) |
Aug 11, 2022 | 48.48 | 48.56 | 48.07 | 48.07 | 25,224 | -0.20(-0.42%) |
Aug 10, 2022 | 48.11 | 48.40 | 47.84 | 48.27 | 52,832 | +1.06(+2.25%) |
Aug 09, 2022 | 47.31 | 47.31 | 46.97 | 47.21 | 43,343 | +0.07(+0.14%) |
Aug 08, 2022 | 47.18 | 47.38 | 46.96 | 47.14 | 29,800 | +0.16(+0.35%) |
Aug 05, 2022 | 46.68 | 47.13 | 46.61 | 46.97 | 29,991 | -0.59(-1.24%) |
Aug 04, 2022 | 47.24 | 47.79 | 47.24 | 47.56 | 25,823 | +0.30(+0.63%) |
Aug 03, 2022 | 46.97 | 47.26 | 46.66 | 47.26 | 29,674 | +0.86(+1.85%) |
Aug 02, 2022 | 46.53 | 46.90 | 46.33 | 46.40 | 27,307 | -0.43(-0.93%) |
Aug 01, 2022 | 46.72 | 47.05 | 46.43 | 46.84 | 30,184 | +0.38(+0.81%) |
Jul 29, 2022 | 45.62 | 46.46 | 45.59 | 46.46 | 95,221 | +0.49(+1.07%) |
Jul 28, 2022 | 45.66 | 46.06 | 45.25 | 45.97 | 83,365 | +0.76(+1.69%) |
Jul 27, 2022 | 44.27 | 45.21 | 44.18 | 45.21 | 67,314 | +1.31(+2.99%) |
Jul 26, 2022 | 44.22 | 44.27 | 43.84 | 43.89 | 6,339 | -0.71(-1.60%) |
Jul 25, 2022 | 44.75 | 44.84 | 44.44 | 44.61 | 12,362 | -0.07(-0.15%) |
Jul 22, 2022 | 45.02 | 45.11 | 44.61 | 44.68 | 4,360 | -0.35(-0.78%) |
Jul 21, 2022 | 44.47 | 45.07 | 44.47 | 45.03 | 9,109 | +0.60(+1.36%) |
Jul 20, 2022 | 44.59 | 44.59 | 44.15 | 44.42 | 2,968 | +0.07(+0.15%) |
Jul 19, 2022 | 44.41 | 44.58 | 44.17 | 44.36 | 8,068 | +0.69(+1.59%) |
Jul 18, 2022 | 44.08 | 44.08 | 43.66 | 43.66 | 5,803 | -0.02(-0.04%) |
Jul 15, 2022 | 43.81 | 43.87 | 43.65 | 43.68 | 1,916 | +0.24(+0.56%) |
Jul 14, 2022 | 43.24 | 43.59 | 42.95 | 43.44 | 9,845 | -0.08(-0.18%) |
Jul 13, 2022 | 43.02 | 43.75 | 43.02 | 43.52 | 3,880 | +0.41(+0.94%) |
Jul 12, 2022 | 43.17 | 43.38 | 43.05 | 43.11 | 4,075 | +0.04(+0.09%) |
Jul 11, 2022 | 43.15 | 43.40 | 43.01 | 43.07 | 14,279 | -0.86(-1.96%) |
Jul 08, 2022 | 43.88 | 44.20 | 43.57 | 43.93 | 8,124 | -0.05(-0.11%) |
Jul 07, 2022 | 43.97 | 44.06 | 43.87 | 43.98 | 4,152 | +0.42(+0.95%) |
Jul 06, 2022 | 43.12 | 43.82 | 43.12 | 43.56 | 9,055 | +0.71(+1.67%) |
Jul 05, 2022 | 42.45 | 42.85 | 42.02 | 42.85 | 11,066 | +0.01(+0.02%) |
Jul 01, 2022 | 42.98 | 42.98 | 42.02 | 42.84 | 16,891 | -0.12(-0.27%) |
Jun 30, 2022 | 42.84 | 43.07 | 42.60 | 42.96 | 10,582 | -0.36(-0.83%) |
Jun 29, 2022 | 43.73 | 43.73 | 43.21 | 43.31 | 3,150 | -0.21(-0.49%) |
Jun 28, 2022 | 44.21 | 44.21 | 43.50 | 43.53 | 4,951 | -0.29(-0.66%) |
Jun 27, 2022 | 43.89 | 44.03 | 43.74 | 43.82 | 3,286 | +0.02(+0.04%) |
Jun 24, 2022 | 43.53 | 43.95 | 43.53 | 43.80 | 4,609 | +0.70(+1.61%) |
Jun 23, 2022 | 43.17 | 43.30 | 42.86 | 43.10 | 46,306 | +0.76(+1.80%) |
Jun 22, 2022 | 42.23 | 42.66 | 42.23 | 42.34 | 5,642 | -0.49(-1.15%) |
Jun 21, 2022 | 42.84 | 43.10 | 42.75 | 42.83 | 13,654 | +0.95(+2.26%) |
Jun 17, 2022 | 42.28 | 42.28 | 41.79 | 41.88 | 4,896 | -0.22(-0.53%) |
Jun 16, 2022 | 41.63 | 42.48 | 41.54 | 42.11 | 18,806 | +0.04(+0.09%) |
Jun 15, 2022 | 41.78 | 42.22 | 41.55 | 42.07 | 14,885 | +0.45(+1.09%) |
Jun 14, 2022 | 42.13 | 42.32 | 41.32 | 41.61 | 14,763 | -0.75(-1.78%) |
Jun 13, 2022 | 42.99 | 43.10 | 42.37 | 42.37 | 11,569 | -1.77(-4.00%) |
Jun 10, 2022 | 44.45 | 44.47 | 44.03 | 44.13 | 3,990 | -0.85(-1.89%) |
Jun 09, 2022 | 45.39 | 45.45 | 44.88 | 44.98 | 9,622 | -0.70(-1.53%) |
Jun 08, 2022 | 45.88 | 46.08 | 45.60 | 45.68 | 8,565 | -0.49(-1.05%) |
Jun 07, 2022 | 45.68 | 46.32 | 45.68 | 46.17 | 7,877 | -0.26(-0.56%) |
Jun 06, 2022 | 46.89 | 46.99 | 46.41 | 46.43 | 5,644 | -0.29(-0.61%) |
Jun 03, 2022 | 46.56 | 46.75 | 46.56 | 46.71 | 3,761 | -0.30(-0.63%) |
Jun 02, 2022 | 46.53 | 47.11 | 46.53 | 47.01 | 2,427 | +0.78(+1.69%) |