Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.55 | 45.08 | 44.10 | 44.28 | 171,049 | -0.34(-0.77%) |
Aug 30, 2022 | 45.25 | 45.25 | 44.29 | 44.62 | 258,735 | -0.12(-0.28%) |
Aug 29, 2022 | 45.09 | 45.49 | 44.68 | 44.75 | 256,917 | -0.68(-1.49%) |
Aug 26, 2022 | 46.51 | 46.79 | 45.38 | 45.43 | 310,054 | -0.87(-1.88%) |
Aug 25, 2022 | 45.75 | 46.49 | 45.50 | 46.30 | 227,975 | +0.83(+1.83%) |
Aug 24, 2022 | 46.39 | 47.30 | 45.38 | 45.46 | 397,869 | -1.16(-2.48%) |
Aug 23, 2022 | 47.31 | 47.84 | 46.59 | 46.62 | 352,708 | -0.30(-0.63%) |
Aug 22, 2022 | 48.07 | 48.07 | 46.75 | 46.92 | 277,775 | -1.32(-2.74%) |
Aug 19, 2022 | 48.83 | 48.83 | 48.01 | 48.24 | 299,758 | -0.87(-1.76%) |
Aug 18, 2022 | 49.86 | 49.86 | 48.93 | 49.10 | 228,994 | -0.85(-1.69%) |
Aug 17, 2022 | 50.04 | 50.22 | 49.41 | 49.95 | 197,482 | -1.00(-1.96%) |
Aug 16, 2022 | 49.68 | 51.34 | 49.02 | 50.95 | 230,182 | +1.33(+2.68%) |
Aug 15, 2022 | 49.60 | 50.70 | 48.69 | 49.62 | 198,783 | -0.10(-0.21%) |
Aug 12, 2022 | 50.13 | 50.26 | 48.91 | 49.72 | 258,079 | +0.03(+0.06%) |
Aug 11, 2022 | 49.34 | 50.18 | 49.11 | 49.69 | 277,069 | +0.72(+1.48%) |
Aug 10, 2022 | 49.69 | 49.87 | 48.94 | 48.97 | 274,467 | +0.11(+0.23%) |
Aug 09, 2022 | 49.07 | 49.07 | 47.91 | 48.85 | 334,595 | -0.12(-0.25%) |
Aug 08, 2022 | 48.39 | 49.78 | 48.39 | 48.98 | 310,431 | +0.78(+1.62%) |
Aug 05, 2022 | 47.31 | 48.26 | 47.01 | 48.20 | 252,160 | +0.35(+0.74%) |
Aug 04, 2022 | 48.90 | 49.15 | 47.82 | 47.85 | 205,473 | -1.22(-2.48%) |
Aug 03, 2022 | 47.70 | 49.25 | 47.22 | 49.06 | 367,040 | +1.78(+3.76%) |
Aug 02, 2022 | 48.12 | 48.24 | 47.19 | 47.29 | 317,805 | -1.01(-2.09%) |
Aug 01, 2022 | 47.50 | 48.57 | 46.91 | 48.29 | 371,326 | +0.61(+1.28%) |
Jul 29, 2022 | 47.51 | 47.96 | 46.92 | 47.69 | 395,622 | +0.38(+0.80%) |
Jul 28, 2022 | 45.83 | 48.01 | 45.04 | 47.30 | 438,763 | +1.96(+4.32%) |
Jul 27, 2022 | 44.03 | 45.50 | 43.49 | 45.35 | 654,899 | +1.82(+4.17%) |
Jul 26, 2022 | 44.38 | 44.45 | 43.08 | 43.53 | 549,115 | -1.65(-3.66%) |
Jul 25, 2022 | 45.80 | 45.90 | 45.11 | 45.18 | 294,781 | -0.53(-1.16%) |
Jul 22, 2022 | 45.74 | 47.01 | 45.35 | 45.72 | 289,654 | -0.49(-1.07%) |
Jul 21, 2022 | 46.92 | 46.99 | 45.59 | 46.21 | 324,549 | -0.86(-1.82%) |
Jul 20, 2022 | 45.56 | 47.17 | 45.19 | 47.07 | 369,079 | +1.29(+2.83%) |
Jul 19, 2022 | 44.68 | 46.06 | 44.59 | 45.77 | 325,720 | +1.21(+2.71%) |
Jul 18, 2022 | 44.80 | 45.42 | 44.07 | 44.57 | 386,394 | -0.24(-0.53%) |
Jul 15, 2022 | 44.53 | 45.17 | 44.25 | 44.80 | 666,946 | +1.06(+2.41%) |
Jul 14, 2022 | 42.27 | 44.03 | 42.12 | 43.75 | 915,200 | +1.05(+2.45%) |
Jul 13, 2022 | 42.03 | 42.81 | 41.31 | 42.70 | 361,406 | +0.58(+1.38%) |
Jul 12, 2022 | 41.46 | 42.55 | 41.46 | 42.12 | 332,160 | +0.68(+1.65%) |
Jul 11, 2022 | 41.71 | 42.07 | 39.89 | 41.44 | 316,483 | -0.42(-1.00%) |
Jul 08, 2022 | 42.39 | 42.96 | 41.83 | 41.86 | 237,892 | -0.75(-1.76%) |
Jul 07, 2022 | 42.44 | 42.93 | 41.87 | 42.61 | 205,458 | +0.39(+0.92%) |
Jul 06, 2022 | 43.07 | 43.86 | 41.83 | 42.22 | 395,345 | -0.98(-2.27%) |
Jul 05, 2022 | 41.13 | 43.37 | 41.09 | 43.20 | 517,689 | +1.49(+3.58%) |
Jul 01, 2022 | 40.54 | 42.07 | 40.07 | 41.70 | 406,894 | +0.93(+2.29%) |
Jun 30, 2022 | 40.91 | 41.62 | 39.37 | 40.77 | 405,382 | -0.82(-1.97%) |
Jun 29, 2022 | 41.93 | 42.19 | 41.37 | 41.59 | 373,467 | -0.46(-1.09%) |
Jun 28, 2022 | 42.95 | 43.34 | 41.91 | 42.05 | 477,311 | -0.87(-2.02%) |
Jun 27, 2022 | 43.21 | 43.49 | 42.51 | 42.91 | 379,475 | -0.35(-0.81%) |
Jun 24, 2022 | 41.95 | 43.61 | 41.91 | 43.26 | 1,065,995 | +1.69(+4.07%) |
Jun 23, 2022 | 40.18 | 41.84 | 40.18 | 41.57 | 565,057 | +1.62(+4.05%) |
Jun 22, 2022 | 37.53 | 40.33 | 37.53 | 39.95 | 606,833 | +1.76(+4.61%) |
Jun 21, 2022 | 38.99 | 39.59 | 38.19 | 38.20 | 576,204 | +0.16(+0.42%) |
Jun 17, 2022 | 37.80 | 38.65 | 37.42 | 38.03 | 775,401 | -0.03(-0.07%) |
Jun 16, 2022 | 39.55 | 39.55 | 37.76 | 38.06 | 294,294 | -2.17(-5.39%) |
Jun 15, 2022 | 40.13 | 41.09 | 39.83 | 40.23 | 351,534 | +0.33(+0.83%) |
Jun 14, 2022 | 40.63 | 41.86 | 39.10 | 39.90 | 298,037 | -0.70(-1.73%) |
Jun 13, 2022 | 40.72 | 41.02 | 39.79 | 40.60 | 342,887 | -0.45(-1.09%) |
Jun 10, 2022 | 42.03 | 42.28 | 40.93 | 41.05 | 295,041 | -1.46(-3.44%) |
Jun 09, 2022 | 42.21 | 42.84 | 41.90 | 42.51 | 251,023 | +0.27(+0.63%) |
Jun 08, 2022 | 43.16 | 43.24 | 42.11 | 42.25 | 313,624 | -0.94(-2.18%) |
Jun 07, 2022 | 43.66 | 43.82 | 42.47 | 43.19 | 326,034 | -0.65(-1.48%) |
Jun 06, 2022 | 43.85 | 44.21 | 43.22 | 43.83 | 238,343 | +0.29(+0.68%) |
Jun 03, 2022 | 44.01 | 44.01 | 43.17 | 43.54 | 232,438 | -0.61(-1.38%) |
Jun 02, 2022 | 43.36 | 44.20 | 43.28 | 44.15 | 291,983 | +0.67(+1.54%) |