Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.85 | 45.98 | 45.26 | 45.33 | 102,011 | -0.35(-0.76%) |
Aug 30, 2022 | 46.06 | 46.12 | 45.43 | 45.68 | 64,237 | -0.21(-0.46%) |
Aug 29, 2022 | 45.94 | 46.18 | 45.72 | 45.89 | 92,082 | -0.40(-0.87%) |
Aug 26, 2022 | 47.86 | 47.86 | 46.27 | 46.29 | 50,401 | -1.44(-3.01%) |
Aug 25, 2022 | 47.19 | 47.74 | 47.05 | 47.73 | 52,656 | +0.72(+1.54%) |
Aug 24, 2022 | 46.74 | 47.10 | 46.64 | 47.01 | 47,410 | +0.21(+0.45%) |
Aug 23, 2022 | 46.97 | 47.21 | 46.77 | 46.79 | 74,145 | -0.17(-0.37%) |
Aug 22, 2022 | 47.35 | 47.35 | 46.84 | 46.97 | 141,257 | -1.04(-2.17%) |
Aug 19, 2022 | 48.68 | 48.68 | 47.88 | 48.01 | 58,736 | -0.94(-1.93%) |
Aug 18, 2022 | 48.88 | 49.02 | 48.65 | 48.95 | 40,222 | +0.06(+0.12%) |
Aug 17, 2022 | 48.71 | 49.05 | 48.55 | 48.89 | 81,656 | -0.30(-0.61%) |
Aug 16, 2022 | 48.74 | 49.38 | 48.74 | 49.19 | 73,118 | +0.31(+0.63%) |
Aug 15, 2022 | 48.43 | 48.94 | 48.30 | 48.88 | 57,340 | +0.07(+0.14%) |
Aug 12, 2022 | 48.33 | 48.85 | 48.14 | 48.82 | 72,600 | +0.77(+1.60%) |
Aug 11, 2022 | 48.02 | 48.34 | 47.93 | 48.05 | 177,646 | +0.45(+0.95%) |
Aug 10, 2022 | 47.13 | 47.69 | 47.13 | 47.59 | 60,623 | +1.12(+2.40%) |
Aug 09, 2022 | 46.25 | 46.50 | 46.20 | 46.48 | 77,922 | +0.19(+0.42%) |
Aug 08, 2022 | 46.53 | 46.73 | 46.24 | 46.28 | 71,314 | +0.00(+0.00%) |
Aug 05, 2022 | 45.70 | 46.41 | 45.70 | 46.28 | 97,003 | +0.35(+0.75%) |
Aug 04, 2022 | 45.99 | 46.09 | 45.84 | 45.94 | 49,403 | -0.13(-0.27%) |
Aug 03, 2022 | 45.71 | 46.19 | 45.53 | 46.06 | 73,324 | +0.66(+1.46%) |
Aug 02, 2022 | 45.65 | 45.95 | 45.34 | 45.40 | 75,599 | -0.52(-1.13%) |
Aug 01, 2022 | 45.84 | 46.07 | 45.55 | 45.92 | 194,444 | -0.30(-0.65%) |
Jul 29, 2022 | 45.58 | 46.35 | 45.58 | 46.22 | 72,600 | +0.61(+1.33%) |
Jul 28, 2022 | 45.22 | 45.61 | 44.72 | 45.61 | 138,933 | +0.37(+0.81%) |
Jul 27, 2022 | 44.75 | 45.47 | 44.62 | 45.24 | 61,000 | +0.71(+1.60%) |
Jul 26, 2022 | 44.89 | 45.04 | 44.43 | 44.53 | 92,852 | -0.58(-1.28%) |
Jul 25, 2022 | 45.01 | 45.30 | 44.78 | 45.11 | 54,006 | +0.32(+0.71%) |
Jul 22, 2022 | 45.14 | 45.37 | 44.50 | 44.79 | 54,470 | -0.29(-0.64%) |
Jul 21, 2022 | 44.65 | 45.10 | 44.33 | 45.08 | 64,581 | +0.22(+0.49%) |
Jul 20, 2022 | 44.55 | 44.91 | 44.42 | 44.86 | 74,302 | +0.24(+0.54%) |
Jul 19, 2022 | 43.74 | 44.72 | 43.74 | 44.62 | 141,002 | +1.35(+3.12%) |
Jul 18, 2022 | 43.94 | 44.24 | 43.12 | 43.27 | 90,134 | -0.13(-0.29%) |
Jul 15, 2022 | 42.56 | 43.59 | 42.46 | 43.39 | 583,996 | +1.41(+3.35%) |
Jul 14, 2022 | 41.95 | 42.13 | 41.54 | 41.99 | 129,935 | -0.84(-1.96%) |
Jul 13, 2022 | 42.83 | 43.02 | 42.34 | 42.82 | 93,518 | -0.42(-0.98%) |
Jul 12, 2022 | 43.29 | 43.99 | 43.13 | 43.25 | 102,398 | -0.23(-0.53%) |
Jul 11, 2022 | 43.54 | 43.77 | 43.33 | 43.48 | 75,868 | -0.40(-0.90%) |
Jul 08, 2022 | 44.05 | 44.19 | 43.69 | 43.87 | 112,939 | -0.12(-0.28%) |
Jul 07, 2022 | 43.71 | 44.11 | 43.66 | 44.00 | 57,461 | +0.66(+1.53%) |
Jul 06, 2022 | 43.49 | 43.66 | 42.99 | 43.33 | 100,950 | -0.20(-0.46%) |
Jul 05, 2022 | 42.96 | 43.54 | 42.43 | 43.54 | 89,687 | -0.08(-0.18%) |
Jul 01, 2022 | 42.92 | 43.71 | 42.58 | 43.61 | 53,407 | +0.62(+1.43%) |
Jun 30, 2022 | 42.76 | 43.38 | 42.20 | 43.00 | 74,337 | -0.34(-0.78%) |
Jun 29, 2022 | 43.73 | 43.78 | 43.22 | 43.33 | 55,370 | -0.34(-0.77%) |
Jun 28, 2022 | 44.49 | 44.94 | 43.66 | 43.67 | 234,634 | -0.40(-0.92%) |
Jun 27, 2022 | 44.56 | 44.56 | 43.91 | 44.08 | 82,728 | -0.20(-0.46%) |
Jun 24, 2022 | 42.93 | 44.28 | 42.93 | 44.28 | 78,760 | +1.63(+3.82%) |
Jun 23, 2022 | 42.94 | 42.94 | 42.01 | 42.65 | 132,079 | -0.14(-0.34%) |
Jun 22, 2022 | 42.27 | 43.14 | 42.27 | 42.80 | 347,888 | -0.09(-0.20%) |
Jun 21, 2022 | 42.81 | 43.06 | 42.66 | 42.88 | 100,981 | +0.84(+1.99%) |
Jun 17, 2022 | 41.94 | 42.47 | 41.61 | 42.04 | 123,476 | +0.23(+0.55%) |
Jun 16, 2022 | 42.18 | 42.20 | 41.51 | 41.81 | 152,476 | -1.22(-2.83%) |
Jun 15, 2022 | 43.02 | 43.65 | 42.38 | 43.03 | 118,653 | +0.48(+1.12%) |
Jun 14, 2022 | 42.92 | 43.25 | 42.28 | 42.55 | 245,143 | -0.31(-0.71%) |
Jun 13, 2022 | 43.11 | 43.60 | 42.61 | 42.86 | 741,296 | -1.47(-3.33%) |
Jun 10, 2022 | 45.14 | 45.14 | 44.29 | 44.33 | 145,055 | -1.64(-3.56%) |
Jun 09, 2022 | 47.00 | 47.12 | 45.96 | 45.97 | 97,406 | -1.20(-2.54%) |
Jun 08, 2022 | 47.59 | 47.73 | 46.97 | 47.16 | 103,461 | -0.80(-1.68%) |
Jun 07, 2022 | 47.32 | 48.01 | 47.27 | 47.97 | 58,648 | +0.31(+0.64%) |
Jun 06, 2022 | 47.88 | 48.28 | 47.61 | 47.66 | 107,929 | +0.22(+0.46%) |
Jun 03, 2022 | 47.70 | 47.80 | 47.41 | 47.44 | 70,100 | -0.71(-1.47%) |
Jun 02, 2022 | 47.38 | 48.18 | 47.14 | 48.15 | 88,961 | +0.73(+1.53%) |