Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.77 | 44.84 | 43.55 | 43.91 | 577,115 | -0.26(-0.59%) |
Aug 30, 2022 | 45.52 | 45.53 | 43.79 | 44.17 | 516,020 | -1.09(-2.41%) |
Aug 29, 2022 | 47.06 | 47.25 | 44.88 | 45.26 | 424,781 | -2.34(-4.92%) |
Aug 26, 2022 | 48.02 | 48.33 | 47.19 | 47.60 | 291,723 | -0.47(-0.98%) |
Aug 25, 2022 | 47.30 | 48.12 | 47.00 | 48.07 | 179,348 | +1.18(+2.52%) |
Aug 24, 2022 | 47.33 | 48.42 | 46.81 | 46.89 | 261,524 | -0.34(-0.72%) |
Aug 23, 2022 | 46.56 | 47.66 | 46.36 | 47.23 | 283,946 | +0.36(+0.77%) |
Aug 22, 2022 | 46.87 | 47.91 | 46.40 | 46.87 | 396,737 | -0.21(-0.45%) |
Aug 19, 2022 | 46.18 | 47.69 | 46.18 | 47.08 | 470,383 | +0.74(+1.60%) |
Aug 18, 2022 | 46.64 | 48.15 | 45.18 | 46.34 | 672,286 | -0.21(-0.45%) |
Aug 17, 2022 | 49.76 | 49.76 | 45.70 | 46.55 | 1,005,295 | -3.56(-7.10%) |
Aug 16, 2022 | 50.58 | 51.97 | 50.04 | 50.11 | 376,664 | -0.79(-1.55%) |
Aug 15, 2022 | 52.22 | 52.22 | 50.56 | 50.90 | 538,049 | -1.25(-2.40%) |
Aug 12, 2022 | 50.89 | 52.25 | 50.21 | 52.15 | 614,533 | +1.24(+2.44%) |
Aug 11, 2022 | 52.24 | 53.00 | 50.83 | 50.91 | 398,950 | -1.53(-2.92%) |
Aug 10, 2022 | 51.00 | 52.91 | 50.78 | 52.44 | 620,537 | +1.67(+3.29%) |
Aug 09, 2022 | 53.91 | 54.24 | 50.05 | 50.77 | 771,379 | -3.23(-5.98%) |
Aug 08, 2022 | 52.70 | 54.98 | 52.31 | 54.00 | 1,734,004 | +1.50(+2.86%) |
Aug 05, 2022 | 51.84 | 53.25 | 51.11 | 52.50 | 697,628 | +0.14(+0.27%) |
Aug 04, 2022 | 52.12 | 52.82 | 51.70 | 52.36 | 401,456 | +0.04(+0.08%) |
Aug 03, 2022 | 54.05 | 54.71 | 49.31 | 52.32 | 1,431,496 | -3.10(-5.59%) |
Aug 02, 2022 | 54.20 | 56.59 | 52.72 | 55.42 | 1,856,903 | +6.19(+12.57%) |
Aug 01, 2022 | 50.70 | 50.95 | 48.91 | 49.23 | 548,461 | -1.50(-2.96%) |
Jul 29, 2022 | 50.32 | 51.45 | 49.99 | 50.73 | 479,401 | +0.40(+0.79%) |
Jul 28, 2022 | 50.73 | 51.88 | 49.40 | 50.33 | 474,160 | -0.93(-1.81%) |
Jul 27, 2022 | 50.68 | 51.83 | 49.85 | 51.26 | 317,528 | +0.66(+1.30%) |
Jul 26, 2022 | 50.88 | 51.67 | 49.60 | 50.60 | 235,579 | -0.15(-0.30%) |
Jul 25, 2022 | 50.65 | 51.50 | 48.85 | 50.75 | 567,995 | -0.27(-0.53%) |
Jul 22, 2022 | 53.19 | 53.19 | 50.49 | 51.02 | 298,934 | -1.57(-2.99%) |
Jul 21, 2022 | 53.06 | 54.09 | 51.95 | 52.59 | 266,141 | -0.47(-0.89%) |
Jul 20, 2022 | 52.84 | 55.19 | 52.61 | 53.06 | 437,968 | +0.45(+0.86%) |
Jul 19, 2022 | 52.80 | 53.49 | 50.18 | 52.61 | 690,132 | +0.12(+0.23%) |
Jul 18, 2022 | 55.09 | 55.78 | 51.60 | 52.49 | 998,948 | -1.16(-2.16%) |
Jul 15, 2022 | 53.82 | 54.29 | 52.61 | 53.65 | 525,989 | +0.68(+1.28%) |
Jul 14, 2022 | 53.72 | 54.06 | 52.02 | 52.97 | 346,490 | -0.96(-1.78%) |
Jul 13, 2022 | 52.38 | 55.12 | 51.61 | 53.93 | 656,995 | -0.38(-0.70%) |
Jul 12, 2022 | 54.55 | 54.92 | 51.54 | 54.31 | 389,466 | -0.39(-0.71%) |
Jul 11, 2022 | 54.72 | 55.25 | 53.48 | 54.70 | 332,705 | -0.05(-0.09%) |
Jul 08, 2022 | 54.76 | 55.20 | 52.44 | 54.75 | 592,843 | -0.70(-1.26%) |
Jul 07, 2022 | 56.92 | 57.13 | 54.50 | 55.45 | 990,500 | +0.53(+0.97%) |
Jul 06, 2022 | 52.77 | 55.60 | 52.77 | 54.92 | 1,113,619 | +2.27(+4.31%) |
Jul 05, 2022 | 51.32 | 52.86 | 50.41 | 52.65 | 528,547 | +0.65(+1.25%) |
Jul 01, 2022 | 48.88 | 52.16 | 48.81 | 52.00 | 394,768 | +3.23(+6.62%) |
Jun 30, 2022 | 49.56 | 50.85 | 48.46 | 48.77 | 465,007 | -1.71(-3.39%) |
Jun 29, 2022 | 51.64 | 52.47 | 49.75 | 50.48 | 359,452 | -0.13(-0.26%) |
Jun 28, 2022 | 52.40 | 52.50 | 49.24 | 50.61 | 338,863 | -1.51(-2.90%) |
Jun 27, 2022 | 52.15 | 52.65 | 50.94 | 52.12 | 485,495 | +0.45(+0.87%) |
Jun 24, 2022 | 52.49 | 52.82 | 50.10 | 51.67 | 740,316 | +0.37(+0.72%) |
Jun 23, 2022 | 48.08 | 51.47 | 47.50 | 51.30 | 581,232 | +3.48(+7.28%) |
Jun 22, 2022 | 45.25 | 48.15 | 45.25 | 47.82 | 488,817 | +2.11(+4.62%) |
Jun 21, 2022 | 44.71 | 46.24 | 43.84 | 45.71 | 377,700 | +1.73(+3.93%) |
Jun 17, 2022 | 43.27 | 45.68 | 42.70 | 43.98 | 740,686 | +1.50(+3.53%) |
Jun 16, 2022 | 43.68 | 44.66 | 41.14 | 42.48 | 435,723 | -2.13(-4.77%) |
Jun 15, 2022 | 44.61 | 46.28 | 44.41 | 44.61 | 473,030 | +0.14(+0.31%) |
Jun 14, 2022 | 44.82 | 44.82 | 42.93 | 44.47 | 350,103 | -0.06(-0.13%) |
Jun 13, 2022 | 44.04 | 45.04 | 43.00 | 44.53 | 426,499 | -1.08(-2.37%) |
Jun 10, 2022 | 45.62 | 46.60 | 44.66 | 45.61 | 453,275 | -0.97(-2.08%) |
Jun 09, 2022 | 46.50 | 47.11 | 45.47 | 46.58 | 278,789 | +0.07(+0.15%) |
Jun 08, 2022 | 45.27 | 46.56 | 45.27 | 46.51 | 347,792 | +1.01(+2.22%) |
Jun 07, 2022 | 44.24 | 46.25 | 44.24 | 45.50 | 245,385 | +0.87(+1.95%) |
Jun 06, 2022 | 45.61 | 45.72 | 44.11 | 44.63 | 240,624 | -0.06(-0.13%) |
Jun 03, 2022 | 42.27 | 44.81 | 42.21 | 44.69 | 271,116 | +1.84(+4.29%) |
Jun 02, 2022 | 43.02 | 43.65 | 42.38 | 42.85 | 243,487 | +0.06(+0.14%) |