Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.57 | 47.99 | 45.32 | 45.32 | 429,772 | -0.40(-0.87%) |
Aug 30, 2022 | 45.29 | 46.17 | 44.78 | 45.72 | 514,251 | +1.25(+2.81%) |
Aug 29, 2022 | 44.00 | 44.70 | 43.48 | 44.47 | 470,246 | -0.20(-0.45%) |
Aug 26, 2022 | 45.98 | 46.22 | 43.93 | 44.67 | 739,104 | -1.56(-3.37%) |
Aug 25, 2022 | 45.92 | 46.73 | 44.98 | 46.23 | 296,341 | +0.72(+1.58%) |
Aug 24, 2022 | 44.10 | 46.10 | 44.10 | 45.51 | 545,198 | +0.95(+2.13%) |
Aug 23, 2022 | 45.27 | 46.58 | 44.32 | 44.56 | 684,292 | -0.96(-2.11%) |
Aug 22, 2022 | 47.21 | 47.52 | 45.08 | 45.52 | 642,434 | -2.81(-5.81%) |
Aug 19, 2022 | 50.08 | 50.37 | 47.88 | 48.33 | 527,813 | -2.45(-4.82%) |
Aug 18, 2022 | 50.02 | 51.04 | 49.81 | 50.78 | 296,982 | +0.13(+0.26%) |
Aug 17, 2022 | 50.72 | 51.07 | 50.05 | 50.65 | 420,387 | -0.95(-1.84%) |
Aug 16, 2022 | 52.74 | 53.15 | 50.65 | 51.60 | 280,827 | -1.43(-2.70%) |
Aug 15, 2022 | 51.40 | 53.34 | 50.88 | 53.03 | 335,170 | +1.34(+2.59%) |
Aug 12, 2022 | 51.38 | 52.06 | 50.62 | 51.69 | 263,898 | +0.79(+1.55%) |
Aug 11, 2022 | 50.12 | 52.92 | 50.12 | 50.90 | 507,299 | +1.05(+2.11%) |
Aug 10, 2022 | 49.10 | 50.32 | 48.46 | 49.85 | 402,658 | +2.16(+4.53%) |
Aug 09, 2022 | 48.80 | 50.34 | 47.01 | 47.69 | 484,735 | -1.27(-2.59%) |
Aug 08, 2022 | 47.74 | 49.77 | 47.50 | 48.96 | 780,571 | +1.85(+3.93%) |
Aug 05, 2022 | 44.54 | 47.95 | 43.92 | 47.11 | 721,389 | +1.65(+3.63%) |
Aug 04, 2022 | 46.18 | 46.39 | 44.08 | 45.46 | 1,293,051 | -1.96(-4.13%) |
Aug 03, 2022 | 47.86 | 47.86 | 45.77 | 47.42 | 743,768 | +0.56(+1.20%) |
Aug 02, 2022 | 45.16 | 48.44 | 45.16 | 46.86 | 435,519 | +1.63(+3.60%) |
Aug 01, 2022 | 43.01 | 46.43 | 42.57 | 45.23 | 606,342 | +1.88(+4.34%) |
Jul 29, 2022 | 44.25 | 44.66 | 42.61 | 43.35 | 543,367 | -1.45(-3.24%) |
Jul 28, 2022 | 44.12 | 45.07 | 42.28 | 44.80 | 380,726 | +0.45(+1.01%) |
Jul 27, 2022 | 44.34 | 44.91 | 43.37 | 44.35 | 304,552 | +0.90(+2.07%) |
Jul 26, 2022 | 43.57 | 44.25 | 42.27 | 43.45 | 274,686 | -0.15(-0.34%) |
Jul 25, 2022 | 43.91 | 44.28 | 43.10 | 43.60 | 391,522 | -0.57(-1.29%) |
Jul 22, 2022 | 43.43 | 44.26 | 43.03 | 44.17 | 328,364 | +0.46(+1.05%) |
Jul 21, 2022 | 41.79 | 44.06 | 41.35 | 43.71 | 540,909 | +1.98(+4.74%) |
Jul 20, 2022 | 41.81 | 43.21 | 41.45 | 41.73 | 405,757 | -0.20(-0.48%) |
Jul 19, 2022 | 41.18 | 42.40 | 40.81 | 41.93 | 631,751 | +1.27(+3.12%) |
Jul 18, 2022 | 43.20 | 43.77 | 40.59 | 40.66 | 615,093 | -2.05(-4.80%) |
Jul 15, 2022 | 43.60 | 43.72 | 42.13 | 42.71 | 462,046 | +0.04(+0.09%) |
Jul 14, 2022 | 44.95 | 44.95 | 42.49 | 42.67 | 292,780 | -2.76(-6.08%) |
Jul 13, 2022 | 44.84 | 45.82 | 44.18 | 45.43 | 181,824 | -0.47(-1.02%) |
Jul 12, 2022 | 46.37 | 47.84 | 45.45 | 45.90 | 402,597 | -0.70(-1.50%) |
Jul 11, 2022 | 47.34 | 47.35 | 46.20 | 46.60 | 261,220 | -1.52(-3.16%) |
Jul 08, 2022 | 47.97 | 49.77 | 47.70 | 48.12 | 210,018 | -0.44(-0.91%) |
Jul 07, 2022 | 47.55 | 49.16 | 47.55 | 48.56 | 359,032 | +0.96(+2.02%) |
Jul 06, 2022 | 47.78 | 48.82 | 46.85 | 47.60 | 383,379 | +0.20(+0.42%) |
Jul 05, 2022 | 44.85 | 47.40 | 44.20 | 47.40 | 424,737 | +1.81(+3.97%) |
Jul 01, 2022 | 44.09 | 45.63 | 43.97 | 45.59 | 332,792 | +1.76(+4.02%) |
Jun 30, 2022 | 44.91 | 45.41 | 42.88 | 43.83 | 441,608 | -2.14(-4.66%) |
Jun 29, 2022 | 46.47 | 46.47 | 44.59 | 45.97 | 251,028 | -0.41(-0.88%) |
Jun 28, 2022 | 47.94 | 48.55 | 46.19 | 46.38 | 255,999 | -1.27(-2.67%) |
Jun 27, 2022 | 49.49 | 49.60 | 47.39 | 47.65 | 326,039 | -1.56(-3.17%) |
Jun 24, 2022 | 48.01 | 49.49 | 47.17 | 49.21 | 588,458 | +1.62(+3.40%) |
Jun 23, 2022 | 43.52 | 48.15 | 43.25 | 47.59 | 453,765 | +4.33(+10.01%) |
Jun 22, 2022 | 41.85 | 44.29 | 41.85 | 43.26 | 319,100 | +0.67(+1.57%) |
Jun 21, 2022 | 43.19 | 43.35 | 41.89 | 42.59 | 388,014 | +0.42(+1.00%) |
Jun 17, 2022 | 41.41 | 43.75 | 41.41 | 42.17 | 455,959 | +1.32(+3.23%) |
Jun 16, 2022 | 40.64 | 41.97 | 39.41 | 40.85 | 439,257 | -1.40(-3.31%) |
Jun 15, 2022 | 42.11 | 43.00 | 40.56 | 42.25 | 472,712 | +0.89(+2.15%) |
Jun 14, 2022 | 42.69 | 42.69 | 40.78 | 41.36 | 323,468 | -1.33(-3.12%) |
Jun 13, 2022 | 44.36 | 44.87 | 42.21 | 42.69 | 613,678 | -3.55(-7.68%) |
Jun 10, 2022 | 45.84 | 46.53 | 45.15 | 46.24 | 298,195 | -0.94(-1.99%) |
Jun 09, 2022 | 47.75 | 48.43 | 46.48 | 47.18 | 337,929 | -1.18(-2.44%) |
Jun 08, 2022 | 48.86 | 49.55 | 48.07 | 48.36 | 605,679 | -0.50(-1.02%) |
Jun 07, 2022 | 46.48 | 48.91 | 46.32 | 48.86 | 345,909 | +1.47(+3.10%) |
Jun 06, 2022 | 47.06 | 47.93 | 46.48 | 47.39 | 422,121 | +0.90(+1.94%) |
Jun 03, 2022 | 47.12 | 47.12 | 45.77 | 46.49 | 424,398 | -1.42(-2.96%) |
Jun 02, 2022 | 42.99 | 48.23 | 42.59 | 47.91 | 888,741 | +5.35(+12.57%) |