Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.38 | 44.38 | 44.01 | 44.04 | 2,007 | -0.18(-0.40%) |
Aug 30, 2022 | 45.35 | 45.35 | 44.09 | 44.22 | 11,268 | -0.53(-1.19%) |
Aug 29, 2022 | 45.81 | 46.29 | 44.75 | 44.75 | 13,261 | -0.34(-0.76%) |
Aug 26, 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 225 | -1.85(-3.94%) |
Aug 25, 2022 | 46.75 | 46.95 | 46.49 | 46.95 | 851 | +0.84(+1.83%) |
Aug 24, 2022 | 46.37 | 46.37 | 46.10 | 46.10 | 1,382 | +0.42(+0.92%) |
Aug 23, 2022 | 45.74 | 45.74 | 45.68 | 45.68 | 227 | +0.24(+0.52%) |
Aug 22, 2022 | 45.72 | 45.78 | 45.45 | 45.45 | 5,769 | -1.12(-2.41%) |
Aug 19, 2022 | 46.62 | 46.62 | 46.46 | 46.57 | 1,154 | -0.99(-2.08%) |
Aug 18, 2022 | 47.65 | 47.65 | 47.56 | 47.56 | 330 | +0.23(+0.48%) |
Aug 17, 2022 | 47.09 | 47.50 | 47.09 | 47.33 | 20,090 | -0.66(-1.37%) |
Aug 16, 2022 | 48.48 | 48.48 | 47.72 | 47.99 | 16,746 | -0.23(-0.47%) |
Aug 15, 2022 | 47.92 | 48.22 | 47.80 | 48.22 | 2,727 | +0.29(+0.60%) |
Aug 12, 2022 | 47.72 | 47.93 | 47.36 | 47.93 | 1,668 | +1.01(+2.16%) |
Aug 11, 2022 | 47.61 | 47.61 | 46.92 | 46.92 | 1,106 | -0.30(-0.63%) |
Aug 10, 2022 | 46.82 | 47.26 | 46.82 | 47.22 | 10,899 | +1.48(+3.23%) |
Aug 09, 2022 | 46.21 | 46.21 | 45.69 | 45.74 | 4,964 | -0.76(-1.64%) |
Aug 08, 2022 | 46.73 | 46.73 | 46.50 | 46.50 | 1,670 | +0.03(+0.07%) |
Aug 05, 2022 | 46.31 | 46.53 | 46.29 | 46.47 | 2,105 | +0.12(+0.26%) |
Aug 04, 2022 | 46.35 | 46.35 | 46.35 | 46.35 | 101 | -0.06(-0.13%) |
Aug 03, 2022 | 45.97 | 46.42 | 45.69 | 46.41 | 2,060 | +0.50(+1.09%) |
Aug 02, 2022 | 46.00 | 46.31 | 45.91 | 45.91 | 1,370 | +0.46(+1.01%) |
Aug 01, 2022 | 45.63 | 45.79 | 45.40 | 45.45 | 3,033 | -0.16(-0.36%) |
Jul 29, 2022 | 45.23 | 45.61 | 45.23 | 45.61 | 2,721 | +0.62(+1.38%) |
Jul 28, 2022 | 44.67 | 44.99 | 44.64 | 44.99 | 1,580 | +1.14(+2.60%) |
Jul 27, 2022 | 43.24 | 43.86 | 43.13 | 43.85 | 5,582 | +2.08(+4.98%) |
Jul 26, 2022 | 41.75 | 41.97 | 41.74 | 41.77 | 2,517 | -0.52(-1.22%) |
Jul 25, 2022 | 42.78 | 42.78 | 42.12 | 42.29 | 1,247 | +0.03(+0.06%) |
Jul 22, 2022 | 43.02 | 43.02 | 42.24 | 42.26 | 2,086 | -0.72(-1.66%) |
Jul 21, 2022 | 42.98 | 42.98 | 42.98 | 42.98 | 103 | +0.56(+1.33%) |
Jul 20, 2022 | 41.82 | 42.53 | 41.82 | 42.41 | 4,124 | +0.72(+1.73%) |
Jul 19, 2022 | 41.11 | 41.69 | 41.11 | 41.69 | 3,143 | +1.38(+3.42%) |
Jul 18, 2022 | 40.70 | 41.00 | 40.31 | 40.31 | 4,858 | +0.11(+0.27%) |
Jul 15, 2022 | 39.61 | 40.21 | 39.22 | 40.21 | 1,439 | +0.90(+2.29%) |
Jul 14, 2022 | 38.73 | 39.32 | 38.73 | 39.30 | 7,331 | -0.38(-0.97%) |
Jul 13, 2022 | 39.28 | 39.88 | 39.28 | 39.69 | 2,252 | -0.08(-0.20%) |
Jul 12, 2022 | 40.05 | 40.18 | 39.51 | 39.77 | 12,501 | -0.74(-1.82%) |
Jul 11, 2022 | 40.52 | 40.74 | 40.50 | 40.51 | 11,438 | -0.91(-2.21%) |
Jul 08, 2022 | 41.09 | 41.42 | 41.09 | 41.42 | 2,013 | +0.13(+0.32%) |
Jul 07, 2022 | 41.00 | 41.29 | 41.00 | 41.29 | 1,839 | +1.19(+2.96%) |
Jul 06, 2022 | 40.17 | 40.17 | 39.83 | 40.10 | 1,959 | -0.07(-0.16%) |
Jul 05, 2022 | 38.74 | 40.14 | 38.74 | 40.16 | 13,524 | +0.55(+1.38%) |
Jul 01, 2022 | 39.11 | 39.62 | 39.11 | 39.62 | 622 | +0.36(+0.91%) |
Jun 30, 2022 | 38.89 | 39.57 | 38.61 | 39.26 | 1,773 | -0.29(-0.74%) |
Jun 29, 2022 | 39.20 | 39.55 | 39.13 | 39.55 | 4,068 | -0.29(-0.73%) |
Jun 28, 2022 | 40.44 | 40.44 | 39.85 | 39.85 | 11,653 | -1.19(-2.90%) |
Jun 27, 2022 | 41.00 | 41.42 | 40.78 | 41.04 | 2,280 | -0.07(-0.16%) |
Jun 24, 2022 | 40.35 | 41.10 | 40.35 | 41.10 | 3,404 | +1.22(+3.07%) |
Jun 23, 2022 | 39.08 | 39.88 | 39.08 | 39.88 | 623 | +0.75(+1.92%) |
Jun 22, 2022 | 39.31 | 39.32 | 39.13 | 39.13 | 3,349 | -0.09(-0.24%) |
Jun 21, 2022 | 39.47 | 39.61 | 39.22 | 39.22 | 1,268 | +0.83(+2.15%) |
Jun 17, 2022 | 38.32 | 38.40 | 38.32 | 38.40 | 131 | +1.00(+2.68%) |
Jun 16, 2022 | 38.42 | 38.42 | 37.34 | 37.40 | 53,878 | -2.23(-5.63%) |
Jun 15, 2022 | 39.39 | 39.63 | 39.39 | 39.63 | 4,154 | +0.73(+1.89%) |
Jun 14, 2022 | 39.10 | 39.10 | 38.83 | 38.90 | 1,214 | -0.00(-0.01%) |
Jun 13, 2022 | 39.86 | 39.86 | 38.90 | 38.90 | 3,950 | -2.22(-5.41%) |
Jun 10, 2022 | 41.23 | 41.39 | 41.12 | 41.12 | 4,525 | -1.75(-4.08%) |
Jun 09, 2022 | 43.52 | 43.53 | 42.87 | 42.87 | 2,490 | -1.07(-2.43%) |
Jun 08, 2022 | 44.72 | 44.72 | 43.93 | 43.94 | 1,539 | -0.58(-1.30%) |
Jun 07, 2022 | 44.01 | 44.52 | 44.00 | 44.52 | 2,180 | +0.76(+1.74%) |
Jun 06, 2022 | 44.04 | 44.20 | 43.76 | 43.76 | 31,117 | +0.29(+0.68%) |
Jun 03, 2022 | 43.36 | 43.83 | 43.36 | 43.47 | 1,007 | -0.75(-1.69%) |
Jun 02, 2022 | 43.59 | 44.21 | 43.59 | 44.21 | 2,324 | +1.93(+4.56%) |