Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.24 | 46.41 | 45.61 | 45.63 | 198,582 | -0.21(-0.45%) |
Aug 30, 2022 | 46.66 | 46.73 | 45.51 | 45.83 | 299,239 | -0.53(-1.15%) |
Aug 29, 2022 | 46.37 | 46.82 | 46.23 | 46.36 | 376,232 | -0.51(-1.09%) |
Aug 26, 2022 | 48.81 | 48.90 | 46.88 | 46.88 | 479,642 | -1.89(-3.88%) |
Aug 25, 2022 | 48.32 | 48.78 | 48.13 | 48.77 | 209,226 | +0.82(+1.71%) |
Aug 24, 2022 | 47.78 | 48.26 | 47.71 | 47.95 | 183,569 | +0.14(+0.29%) |
Aug 23, 2022 | 47.82 | 48.19 | 47.71 | 47.81 | 154,752 | -0.03(-0.06%) |
Aug 22, 2022 | 48.31 | 48.42 | 47.69 | 47.84 | 278,920 | -1.22(-2.49%) |
Aug 19, 2022 | 49.53 | 49.56 | 48.93 | 49.06 | 250,174 | -1.01(-2.03%) |
Aug 18, 2022 | 49.97 | 50.17 | 49.68 | 50.08 | 385,314 | +0.13(+0.26%) |
Aug 17, 2022 | 50.13 | 50.37 | 49.64 | 49.95 | 365,834 | -0.64(-1.27%) |
Aug 16, 2022 | 50.57 | 50.85 | 50.06 | 50.59 | 270,607 | -0.07(-0.14%) |
Aug 15, 2022 | 50.21 | 50.72 | 50.13 | 50.66 | 584,270 | +0.31(+0.61%) |
Aug 12, 2022 | 49.72 | 50.35 | 49.51 | 50.35 | 553,948 | +1.01(+2.06%) |
Aug 11, 2022 | 50.04 | 50.25 | 49.24 | 49.34 | 430,511 | -0.21(-0.42%) |
Aug 10, 2022 | 49.35 | 49.63 | 48.98 | 49.55 | 449,928 | +1.32(+2.74%) |
Aug 09, 2022 | 48.55 | 48.55 | 47.99 | 48.23 | 256,514 | -0.58(-1.19%) |
Aug 08, 2022 | 49.09 | 49.57 | 48.59 | 48.81 | 448,470 | -0.04(-0.08%) |
Aug 05, 2022 | 48.33 | 49.08 | 48.30 | 48.85 | 283,257 | -0.21(-0.42%) |
Aug 04, 2022 | 48.96 | 49.13 | 48.60 | 49.05 | 398,299 | +0.20(+0.40%) |
Aug 03, 2022 | 47.97 | 48.97 | 47.91 | 48.86 | 384,428 | +1.21(+2.54%) |
Aug 02, 2022 | 47.34 | 48.20 | 47.24 | 47.65 | 374,934 | -0.09(-0.19%) |
Aug 01, 2022 | 47.61 | 48.22 | 47.29 | 47.73 | 929,984 | -0.09(-0.19%) |
Jul 29, 2022 | 47.23 | 47.90 | 46.99 | 47.82 | 491,933 | +0.93(+1.97%) |
Jul 28, 2022 | 46.47 | 46.97 | 45.84 | 46.90 | 397,342 | +0.52(+1.13%) |
Jul 27, 2022 | 45.32 | 46.57 | 45.17 | 46.37 | 283,965 | +1.76(+3.95%) |
Jul 26, 2022 | 45.08 | 45.19 | 44.48 | 44.61 | 448,258 | -0.86(-1.88%) |
Jul 25, 2022 | 45.72 | 45.72 | 45.14 | 45.47 | 300,705 | -0.20(-0.43%) |
Jul 22, 2022 | 46.47 | 46.61 | 45.39 | 45.67 | 196,128 | -0.87(-1.86%) |
Jul 21, 2022 | 45.98 | 46.53 | 45.53 | 46.53 | 230,379 | +0.64(+1.40%) |
Jul 20, 2022 | 45.24 | 46.03 | 45.12 | 45.89 | 445,163 | +0.73(+1.61%) |
Jul 19, 2022 | 44.26 | 45.16 | 44.14 | 45.16 | 216,729 | +1.36(+3.10%) |
Jul 18, 2022 | 44.52 | 44.80 | 43.64 | 43.80 | 198,194 | -0.31(-0.69%) |
Jul 15, 2022 | 43.74 | 44.11 | 43.53 | 44.11 | 357,600 | +0.76(+1.75%) |
Jul 14, 2022 | 42.95 | 43.46 | 42.41 | 43.35 | 299,556 | +0.00(+0.00%) |
Jul 13, 2022 | 42.68 | 43.64 | 42.49 | 43.35 | 214,273 | -0.11(-0.25%) |
Jul 12, 2022 | 43.97 | 44.26 | 43.20 | 43.46 | 237,132 | -0.41(-0.94%) |
Jul 11, 2022 | 44.52 | 44.52 | 43.76 | 43.87 | 223,989 | -0.99(-2.22%) |
Jul 08, 2022 | 44.28 | 45.06 | 44.26 | 44.87 | 289,141 | +0.09(+0.20%) |
Jul 07, 2022 | 44.05 | 44.89 | 44.03 | 44.78 | 339,127 | +0.93(+2.11%) |
Jul 06, 2022 | 43.75 | 44.13 | 43.39 | 43.85 | 260,969 | +0.19(+0.43%) |
Jul 05, 2022 | 42.39 | 43.67 | 42.09 | 43.67 | 259,687 | +0.77(+1.79%) |
Jul 01, 2022 | 42.28 | 42.94 | 42.11 | 42.90 | 300,315 | +0.39(+0.93%) |
Jun 30, 2022 | 42.64 | 43.06 | 41.87 | 42.50 | 297,800 | -0.62(-1.44%) |
Jun 29, 2022 | 43.09 | 43.32 | 42.74 | 43.12 | 214,532 | -0.01(-0.02%) |
Jun 28, 2022 | 44.46 | 44.87 | 43.11 | 43.13 | 245,737 | -1.27(-2.86%) |
Jun 27, 2022 | 44.99 | 45.02 | 44.27 | 44.40 | 397,415 | -0.31(-0.68%) |
Jun 24, 2022 | 43.73 | 44.74 | 43.67 | 44.71 | 326,902 | +1.47(+3.39%) |
Jun 23, 2022 | 42.98 | 43.36 | 42.53 | 43.24 | 432,659 | +0.64(+1.50%) |
Jun 22, 2022 | 42.23 | 43.22 | 42.08 | 42.60 | 258,683 | -0.01(-0.02%) |
Jun 21, 2022 | 42.28 | 43.00 | 42.28 | 42.61 | 752,548 | +1.03(+2.49%) |
Jun 17, 2022 | 41.14 | 41.93 | 40.98 | 41.58 | 468,197 | +0.52(+1.27%) |
Jun 16, 2022 | 41.74 | 41.82 | 40.71 | 41.06 | 1,084,446 | -1.65(-3.87%) |
Jun 15, 2022 | 42.12 | 43.29 | 41.91 | 42.71 | 443,318 | +0.97(+2.33%) |
Jun 14, 2022 | 41.91 | 42.10 | 41.34 | 41.73 | 601,594 | +0.04(+0.09%) |
Jun 13, 2022 | 42.42 | 42.71 | 41.54 | 41.69 | 1,087,074 | -2.02(-4.63%) |
Jun 10, 2022 | 44.54 | 44.76 | 43.64 | 43.72 | 620,308 | -1.57(-3.47%) |
Jun 09, 2022 | 46.23 | 46.63 | 45.27 | 45.29 | 206,236 | -1.21(-2.60%) |
Jun 08, 2022 | 46.71 | 47.10 | 46.39 | 46.50 | 180,758 | -0.36(-0.78%) |
Jun 07, 2022 | 45.87 | 46.93 | 45.73 | 46.86 | 224,672 | +0.47(+1.02%) |
Jun 06, 2022 | 46.82 | 47.15 | 46.21 | 46.39 | 248,476 | +0.15(+0.32%) |
Jun 03, 2022 | 46.61 | 46.86 | 46.05 | 46.25 | 384,356 | -1.10(-2.33%) |
Jun 02, 2022 | 46.01 | 47.37 | 45.77 | 47.35 | 248,072 | +1.19(+2.58%) |