Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.69 | 49.15 | 48.29 | 48.53 | 96,937 | +0.16(+0.32%) |
Aug 30, 2022 | 48.22 | 48.53 | 47.90 | 48.37 | 62,638 | +0.15(+0.31%) |
Aug 29, 2022 | 48.52 | 48.94 | 47.71 | 48.23 | 40,161 | -0.84(-1.70%) |
Aug 26, 2022 | 50.81 | 50.84 | 48.87 | 49.06 | 52,682 | -1.63(-3.22%) |
Aug 25, 2022 | 50.20 | 50.80 | 49.96 | 50.69 | 53,352 | +0.89(+1.80%) |
Aug 24, 2022 | 49.72 | 50.47 | 49.72 | 49.80 | 47,690 | -0.10(-0.21%) |
Aug 23, 2022 | 50.26 | 50.31 | 49.38 | 49.90 | 77,703 | -0.33(-0.66%) |
Aug 22, 2022 | 50.33 | 50.84 | 49.74 | 50.23 | 77,885 | -0.55(-1.08%) |
Aug 19, 2022 | 51.16 | 51.43 | 50.71 | 50.78 | 70,734 | -0.59(-1.14%) |
Aug 18, 2022 | 51.08 | 51.76 | 50.70 | 51.37 | 94,958 | +0.19(+0.36%) |
Aug 17, 2022 | 53.04 | 53.04 | 51.09 | 51.19 | 124,489 | -2.25(-4.22%) |
Aug 16, 2022 | 54.67 | 54.67 | 52.29 | 53.44 | 135,624 | -1.45(-2.64%) |
Aug 15, 2022 | 53.49 | 55.27 | 53.06 | 54.89 | 104,129 | +1.19(+2.21%) |
Aug 12, 2022 | 53.74 | 53.99 | 53.35 | 53.71 | 83,679 | +0.03(+0.05%) |
Aug 11, 2022 | 54.14 | 54.97 | 53.40 | 53.68 | 150,839 | -0.30(-0.56%) |
Aug 10, 2022 | 53.38 | 54.15 | 52.80 | 53.98 | 105,912 | +1.58(+3.01%) |
Aug 09, 2022 | 53.56 | 53.85 | 52.08 | 52.40 | 110,448 | -1.42(-2.64%) |
Aug 08, 2022 | 52.33 | 53.96 | 52.33 | 53.82 | 120,071 | +1.63(+3.12%) |
Aug 05, 2022 | 52.15 | 52.36 | 51.21 | 52.20 | 82,463 | -0.64(-1.21%) |
Aug 04, 2022 | 52.55 | 52.83 | 50.94 | 52.83 | 191,744 | +0.14(+0.26%) |
Aug 03, 2022 | 50.73 | 53.23 | 50.73 | 52.70 | 163,247 | +2.19(+4.33%) |
Aug 02, 2022 | 50.54 | 50.99 | 50.32 | 50.51 | 97,918 | -0.37(-0.73%) |
Aug 01, 2022 | 49.17 | 51.73 | 49.17 | 50.88 | 139,698 | +1.52(+3.08%) |
Jul 29, 2022 | 47.32 | 50.28 | 45.94 | 49.36 | 203,747 | +1.49(+3.11%) |
Jul 28, 2022 | 47.40 | 47.99 | 46.62 | 47.87 | 79,955 | +0.73(+1.54%) |
Jul 27, 2022 | 46.69 | 47.23 | 46.35 | 47.15 | 72,477 | +0.87(+1.89%) |
Jul 26, 2022 | 45.99 | 46.55 | 45.69 | 46.27 | 76,689 | +0.35(+0.77%) |
Jul 25, 2022 | 47.54 | 47.58 | 45.51 | 45.92 | 97,262 | -1.37(-2.90%) |
Jul 22, 2022 | 47.86 | 48.05 | 46.89 | 47.29 | 89,618 | -0.30(-0.64%) |
Jul 21, 2022 | 46.44 | 47.60 | 46.35 | 47.60 | 75,847 | +1.29(+2.79%) |
Jul 20, 2022 | 46.13 | 46.91 | 45.79 | 46.30 | 74,243 | +0.35(+0.77%) |
Jul 19, 2022 | 45.02 | 46.30 | 45.02 | 45.95 | 81,041 | +1.55(+3.49%) |
Jul 18, 2022 | 46.12 | 46.61 | 44.00 | 44.40 | 136,547 | -1.50(-3.27%) |
Jul 15, 2022 | 46.55 | 47.60 | 45.58 | 45.90 | 159,751 | +0.32(+0.71%) |
Jul 14, 2022 | 44.61 | 45.66 | 44.07 | 45.58 | 109,120 | +0.56(+1.24%) |
Jul 13, 2022 | 44.49 | 45.47 | 44.27 | 45.02 | 65,793 | +0.09(+0.20%) |
Jul 12, 2022 | 44.96 | 45.15 | 44.46 | 44.93 | 48,537 | +0.04(+0.09%) |
Jul 11, 2022 | 45.50 | 45.50 | 44.31 | 44.89 | 69,014 | -0.62(-1.36%) |
Jul 08, 2022 | 45.88 | 46.33 | 44.93 | 45.51 | 84,816 | -0.56(-1.21%) |
Jul 07, 2022 | 45.47 | 46.58 | 44.98 | 46.07 | 80,068 | +0.89(+1.97%) |
Jul 06, 2022 | 45.79 | 46.00 | 41.22 | 45.18 | 69,503 | -0.49(-1.07%) |
Jul 05, 2022 | 44.81 | 45.76 | 44.59 | 45.67 | 124,647 | +0.18(+0.39%) |
Jul 01, 2022 | 44.69 | 45.52 | 44.61 | 45.49 | 75,868 | +0.83(+1.87%) |
Jun 30, 2022 | 44.73 | 45.37 | 44.10 | 44.66 | 95,903 | -0.58(-1.28%) |
Jun 29, 2022 | 44.90 | 45.53 | 44.14 | 45.23 | 63,624 | +0.48(+1.07%) |
Jun 28, 2022 | 44.56 | 45.30 | 44.19 | 44.75 | 83,853 | +0.33(+0.75%) |
Jun 27, 2022 | 44.55 | 44.85 | 43.91 | 44.42 | 53,471 | +0.18(+0.40%) |
Jun 24, 2022 | 44.37 | 44.72 | 43.23 | 44.24 | 166,299 | +0.32(+0.74%) |
Jun 23, 2022 | 42.70 | 44.02 | 42.70 | 43.92 | 56,243 | +1.45(+3.42%) |
Jun 22, 2022 | 40.92 | 42.85 | 40.92 | 42.47 | 71,590 | +1.15(+2.78%) |
Jun 21, 2022 | 42.23 | 42.64 | 40.02 | 41.32 | 69,916 | -0.16(-0.38%) |
Jun 17, 2022 | 41.61 | 42.57 | 41.24 | 41.48 | 130,249 | +0.28(+0.69%) |
Jun 16, 2022 | 42.12 | 42.12 | 40.73 | 41.20 | 68,456 | -1.67(-3.89%) |
Jun 15, 2022 | 42.01 | 43.64 | 41.67 | 42.86 | 100,612 | +1.20(+2.87%) |
Jun 14, 2022 | 42.34 | 43.03 | 41.16 | 41.67 | 91,843 | -0.71(-1.67%) |
Jun 13, 2022 | 43.61 | 43.85 | 42.08 | 42.37 | 109,663 | -2.37(-5.30%) |
Jun 10, 2022 | 44.11 | 45.00 | 43.99 | 44.74 | 92,026 | +0.02(+0.04%) |
Jun 09, 2022 | 45.37 | 45.59 | 44.62 | 44.73 | 108,929 | -0.61(-1.34%) |
Jun 08, 2022 | 44.44 | 45.69 | 44.22 | 45.33 | 147,336 | +0.56(+1.25%) |
Jun 07, 2022 | 43.79 | 44.89 | 43.79 | 44.77 | 54,598 | +0.75(+1.71%) |
Jun 06, 2022 | 45.16 | 45.16 | 43.98 | 44.02 | 49,388 | -0.75(-1.66%) |
Jun 03, 2022 | 45.09 | 45.55 | 44.44 | 44.76 | 88,760 | -0.33(-0.74%) |
Jun 02, 2022 | 44.44 | 45.41 | 43.93 | 45.10 | 83,255 | +1.03(+2.34%) |