Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.75 | 50.93 | 50.02 | 50.09 | 337,301 | -0.60(-1.18%) |
Aug 30, 2022 | 50.63 | 50.91 | 50.17 | 50.69 | 242,199 | +0.11(+0.22%) |
Aug 29, 2022 | 51.23 | 51.30 | 50.58 | 50.58 | 250,577 | -0.83(-1.61%) |
Aug 26, 2022 | 52.78 | 53.34 | 51.34 | 51.41 | 401,862 | -1.50(-2.84%) |
Aug 25, 2022 | 52.22 | 53.60 | 52.04 | 52.91 | 636,582 | +0.84(+1.61%) |
Aug 24, 2022 | 51.31 | 52.28 | 51.23 | 52.07 | 347,778 | +0.60(+1.17%) |
Aug 23, 2022 | 51.62 | 52.24 | 51.31 | 51.47 | 347,581 | -0.17(-0.33%) |
Aug 22, 2022 | 52.63 | 52.63 | 51.45 | 51.64 | 243,735 | -1.56(-2.93%) |
Aug 19, 2022 | 53.61 | 53.61 | 52.89 | 53.20 | 271,705 | -0.60(-1.12%) |
Aug 18, 2022 | 54.10 | 54.10 | 53.55 | 53.80 | 188,803 | -0.33(-0.61%) |
Aug 17, 2022 | 54.49 | 54.89 | 53.61 | 54.13 | 343,547 | -0.91(-1.65%) |
Aug 16, 2022 | 53.52 | 55.31 | 53.39 | 55.04 | 324,689 | +1.17(+2.17%) |
Aug 15, 2022 | 53.33 | 54.19 | 52.77 | 53.87 | 480,217 | +0.44(+0.82%) |
Aug 12, 2022 | 52.76 | 54.06 | 52.54 | 53.43 | 597,855 | +0.85(+1.62%) |
Aug 11, 2022 | 52.48 | 52.89 | 52.30 | 52.58 | 348,717 | +0.28(+0.54%) |
Aug 10, 2022 | 51.72 | 53.28 | 51.72 | 52.30 | 358,459 | +1.02(+1.99%) |
Aug 09, 2022 | 52.64 | 52.66 | 51.19 | 51.28 | 572,839 | -1.12(-2.14%) |
Aug 08, 2022 | 50.50 | 52.87 | 50.50 | 52.40 | 813,675 | +1.87(+3.70%) |
Aug 05, 2022 | 50.63 | 51.50 | 48.77 | 50.53 | 840,416 | +3.28(+6.94%) |
Aug 04, 2022 | 48.48 | 48.61 | 47.12 | 47.25 | 490,299 | -1.04(-2.15%) |
Aug 03, 2022 | 47.74 | 48.61 | 47.56 | 48.29 | 427,095 | +0.62(+1.30%) |
Aug 02, 2022 | 48.30 | 48.30 | 47.42 | 47.67 | 327,028 | -0.49(-1.02%) |
Aug 01, 2022 | 46.53 | 48.27 | 46.04 | 48.16 | 434,821 | +1.29(+2.75%) |
Jul 29, 2022 | 46.82 | 47.45 | 46.23 | 46.87 | 271,071 | +0.24(+0.51%) |
Jul 28, 2022 | 46.29 | 46.90 | 45.75 | 46.63 | 330,282 | +0.63(+1.37%) |
Jul 27, 2022 | 46.00 | 46.90 | 45.55 | 46.00 | 440,261 | +0.23(+0.50%) |
Jul 26, 2022 | 45.07 | 45.79 | 44.53 | 45.77 | 309,754 | +0.85(+1.89%) |
Jul 25, 2022 | 45.17 | 45.57 | 44.65 | 44.92 | 218,870 | +0.04(+0.09%) |
Jul 22, 2022 | 45.14 | 45.83 | 44.38 | 44.88 | 236,506 | -0.07(-0.16%) |
Jul 21, 2022 | 44.96 | 45.06 | 44.57 | 44.95 | 171,703 | +0.09(+0.20%) |
Jul 20, 2022 | 44.40 | 44.95 | 43.74 | 44.86 | 353,116 | +0.61(+1.38%) |
Jul 19, 2022 | 43.07 | 44.35 | 42.84 | 44.25 | 222,537 | +1.52(+3.56%) |
Jul 18, 2022 | 43.87 | 44.22 | 42.67 | 42.73 | 274,008 | -0.95(-2.17%) |
Jul 15, 2022 | 43.74 | 45.17 | 43.00 | 43.68 | 239,688 | +0.56(+1.30%) |
Jul 14, 2022 | 42.87 | 43.22 | 42.58 | 43.12 | 181,943 | -0.14(-0.32%) |
Jul 13, 2022 | 43.00 | 43.43 | 42.68 | 43.26 | 341,588 | -0.39(-0.89%) |
Jul 12, 2022 | 43.77 | 44.48 | 43.43 | 43.65 | 251,337 | -0.44(-1.00%) |
Jul 11, 2022 | 44.41 | 44.76 | 43.83 | 44.09 | 294,299 | -0.52(-1.17%) |
Jul 08, 2022 | 44.45 | 45.15 | 43.97 | 44.61 | 313,144 | +0.05(+0.11%) |
Jul 07, 2022 | 44.49 | 45.59 | 44.01 | 44.56 | 214,735 | +0.33(+0.75%) |
Jul 06, 2022 | 44.63 | 45.07 | 43.80 | 44.23 | 333,270 | -0.32(-0.72%) |
Jul 05, 2022 | 43.66 | 44.55 | 42.80 | 44.55 | 400,087 | +0.18(+0.41%) |
Jul 01, 2022 | 43.81 | 44.48 | 43.38 | 44.37 | 280,813 | +0.52(+1.19%) |
Jun 30, 2022 | 43.06 | 44.24 | 42.33 | 43.85 | 444,247 | +0.49(+1.13%) |
Jun 29, 2022 | 43.85 | 43.85 | 42.69 | 43.36 | 387,873 | -0.39(-0.89%) |
Jun 28, 2022 | 43.43 | 44.11 | 43.05 | 43.75 | 609,421 | +0.45(+1.04%) |
Jun 27, 2022 | 42.81 | 43.84 | 42.75 | 43.30 | 382,859 | +0.69(+1.62%) |
Jun 24, 2022 | 41.30 | 42.95 | 41.28 | 42.61 | 985,161 | +1.72(+4.21%) |
Jun 23, 2022 | 41.03 | 41.05 | 40.35 | 40.89 | 483,852 | -0.01(-0.02%) |
Jun 22, 2022 | 41.00 | 41.32 | 40.38 | 40.90 | 757,871 | -0.21(-0.51%) |
Jun 21, 2022 | 42.59 | 42.85 | 41.03 | 41.11 | 548,108 | -1.25(-2.95%) |
Jun 17, 2022 | 41.53 | 42.51 | 40.84 | 42.36 | 802,193 | +1.11(+2.69%) |
Jun 16, 2022 | 41.85 | 41.85 | 40.79 | 41.25 | 759,802 | -1.32(-3.10%) |
Jun 15, 2022 | 43.26 | 43.69 | 42.16 | 42.57 | 469,094 | -0.50(-1.16%) |
Jun 14, 2022 | 44.32 | 44.99 | 42.83 | 43.07 | 566,159 | -1.24(-2.80%) |
Jun 13, 2022 | 45.46 | 45.67 | 44.09 | 44.31 | 400,477 | -2.09(-4.50%) |
Jun 10, 2022 | 46.45 | 47.30 | 45.94 | 46.40 | 378,059 | -0.95(-2.01%) |
Jun 09, 2022 | 48.88 | 48.88 | 47.31 | 47.35 | 327,537 | -1.54(-3.15%) |
Jun 08, 2022 | 50.40 | 50.89 | 48.84 | 48.89 | 339,778 | -1.51(-3.00%) |
Jun 07, 2022 | 49.56 | 50.47 | 48.97 | 50.40 | 414,981 | +0.64(+1.29%) |
Jun 06, 2022 | 50.00 | 50.20 | 49.46 | 49.76 | 627,069 | +0.20(+0.40%) |
Jun 03, 2022 | 50.01 | 50.17 | 49.23 | 49.56 | 426,776 | -0.66(-1.31%) |
Jun 02, 2022 | 49.05 | 50.30 | 48.11 | 50.22 | 383,946 | +1.13(+2.30%) |