Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.96 | 44.96 | 44.37 | 44.37 | 1,815 | -0.65(-1.45%) |
Aug 30, 2022 | 45.07 | 45.23 | 44.75 | 45.02 | 3,440 | +0.13(+0.28%) |
Aug 29, 2022 | 44.82 | 44.90 | 44.81 | 44.90 | 697 | -0.49(-1.08%) |
Aug 26, 2022 | 45.59 | 45.59 | 45.39 | 45.39 | 301 | -0.28(-0.61%) |
Aug 25, 2022 | 45.19 | 45.67 | 45.19 | 45.67 | 557 | +0.65(+1.45%) |
Aug 24, 2022 | 45.03 | 45.06 | 44.91 | 45.02 | 7,043 | -0.16(-0.35%) |
Aug 23, 2022 | 45.39 | 45.39 | 45.15 | 45.17 | 15,982 | +0.26(+0.59%) |
Aug 22, 2022 | 45.13 | 45.13 | 44.91 | 44.91 | 49,545 | -0.56(-1.22%) |
Aug 19, 2022 | 45.69 | 45.69 | 45.47 | 45.47 | 218 | -0.82(-1.77%) |
Aug 18, 2022 | 46.30 | 46.44 | 46.28 | 46.28 | 1,848 | +0.15(+0.31%) |
Aug 17, 2022 | 46.29 | 46.29 | 46.04 | 46.14 | 1,525 | -0.48(-1.03%) |
Aug 16, 2022 | 46.47 | 46.62 | 46.47 | 46.62 | 548 | -0.32(-0.69%) |
Aug 15, 2022 | 47.14 | 47.15 | 46.94 | 46.94 | 12,188 | -0.06(-0.13%) |
Aug 12, 2022 | 46.83 | 47.00 | 46.83 | 47.00 | 598 | +0.80(+1.74%) |
Aug 11, 2022 | 46.82 | 46.82 | 46.20 | 46.20 | 6,607 | -0.84(-1.79%) |
Aug 10, 2022 | 46.90 | 47.04 | 46.77 | 47.04 | 1,633 | +0.61(+1.31%) |
Aug 09, 2022 | 46.56 | 46.56 | 46.42 | 46.43 | 1,892 | -0.30(-0.65%) |
Aug 08, 2022 | 46.81 | 47.02 | 46.73 | 46.73 | 1,200 | +0.33(+0.71%) |
Aug 05, 2022 | 46.18 | 46.41 | 46.16 | 46.41 | 2,741 | -0.80(-1.70%) |
Aug 04, 2022 | 47.03 | 47.23 | 46.85 | 47.21 | 13,181 | -0.09(-0.19%) |
Aug 03, 2022 | 46.47 | 47.30 | 46.47 | 47.30 | 588 | +0.89(+1.93%) |
Aug 02, 2022 | 46.99 | 47.03 | 46.40 | 46.40 | 1,346 | -0.78(-1.65%) |
Aug 01, 2022 | 47.17 | 47.33 | 47.16 | 47.18 | 1,929 | +0.00(+0.00%) |
Jul 29, 2022 | 46.91 | 47.59 | 46.88 | 47.18 | 70,342 | +0.28(+0.59%) |
Jul 28, 2022 | 47.00 | 47.00 | 46.88 | 46.90 | 583 | +0.36(+0.78%) |
Jul 27, 2022 | 46.61 | 46.80 | 46.54 | 46.54 | 520 | +0.32(+0.70%) |
Jul 26, 2022 | 46.16 | 46.22 | 46.16 | 46.22 | 1,319 | +0.08(+0.18%) |
Jul 25, 2022 | 46.29 | 46.29 | 46.13 | 46.13 | 383 | -0.67(-1.43%) |
Jul 22, 2022 | 46.96 | 46.96 | 46.80 | 46.80 | 476 | +0.49(+1.05%) |
Jul 21, 2022 | 45.68 | 46.32 | 45.68 | 46.32 | 1,843 | +0.76(+1.67%) |
Jul 20, 2022 | 45.51 | 45.57 | 45.51 | 45.55 | 1,304 | -0.00(-0.00%) |
Jul 19, 2022 | 45.47 | 45.56 | 45.41 | 45.56 | 601 | +0.20(+0.45%) |
Jul 18, 2022 | 45.38 | 45.45 | 45.35 | 45.35 | 1,342 | -0.49(-1.08%) |
Jul 15, 2022 | 45.36 | 45.92 | 45.36 | 45.84 | 17,397 | +0.53(+1.18%) |
Jul 14, 2022 | 45.20 | 45.37 | 45.14 | 45.31 | 5,515 | -0.44(-0.97%) |
Jul 13, 2022 | 44.54 | 45.75 | 44.54 | 45.75 | 2,060 | +0.58(+1.29%) |
Jul 12, 2022 | 45.31 | 45.31 | 45.17 | 45.17 | 2,221 | +0.12(+0.27%) |
Jul 11, 2022 | 45.23 | 45.33 | 45.05 | 45.05 | 841 | +0.23(+0.51%) |
Jul 08, 2022 | 44.84 | 44.84 | 44.69 | 44.82 | 11,210 | -0.12(-0.28%) |
Jul 07, 2022 | 45.15 | 45.17 | 44.91 | 44.94 | 1,659 | +0.00(+0.01%) |
Jul 06, 2022 | 44.97 | 45.08 | 44.94 | 44.94 | 1,975 | -0.30(-0.66%) |
Jul 05, 2022 | 45.26 | 45.38 | 45.13 | 45.24 | 28,150 | -0.05(-0.11%) |
Jul 01, 2022 | 45.06 | 45.34 | 45.01 | 45.29 | 1,398 | +0.45(+1.01%) |
Jun 30, 2022 | 44.99 | 44.99 | 44.84 | 44.84 | 5,374 | +0.15(+0.33%) |
Jun 29, 2022 | 44.58 | 44.69 | 44.58 | 44.69 | 496 | +0.36(+0.81%) |
Jun 28, 2022 | 44.07 | 44.33 | 44.06 | 44.33 | 1,720 | +0.05(+0.11%) |
Jun 27, 2022 | 44.65 | 44.65 | 44.28 | 44.28 | 3,337 | -0.67(-1.49%) |
Jun 24, 2022 | 45.23 | 45.23 | 44.92 | 44.95 | 1,817 | +0.07(+0.15%) |
Jun 23, 2022 | 45.15 | 45.15 | 44.89 | 44.89 | 1,025 | +0.37(+0.82%) |
Jun 22, 2022 | 44.66 | 44.66 | 44.52 | 44.52 | 486 | +0.51(+1.15%) |
Jun 21, 2022 | 44.54 | 44.54 | 44.02 | 44.02 | 259 | -0.87(-1.93%) |
Jun 17, 2022 | 44.54 | 45.01 | 44.54 | 44.88 | 630 | +0.14(+0.30%) |
Jun 16, 2022 | 43.42 | 44.75 | 43.42 | 44.75 | 981 | +0.16(+0.37%) |
Jun 15, 2022 | 44.22 | 44.58 | 44.13 | 44.58 | 1,530 | +0.84(+1.92%) |
Jun 14, 2022 | 44.17 | 44.35 | 43.74 | 43.74 | 2,847 | -0.28(-0.63%) |
Jun 13, 2022 | 44.22 | 44.27 | 43.55 | 44.02 | 1,930 | -1.46(-3.21%) |
Jun 10, 2022 | 45.30 | 45.48 | 45.25 | 45.48 | 1,455 | -0.38(-0.82%) |
Jun 09, 2022 | 46.18 | 46.18 | 45.86 | 45.86 | 4,817 | -0.39(-0.85%) |
Jun 08, 2022 | 46.46 | 46.49 | 46.25 | 46.25 | 1,499 | -0.46(-0.99%) |
Jun 07, 2022 | 46.66 | 46.92 | 46.66 | 46.71 | 2,847 | +0.51(+1.10%) |
Jun 06, 2022 | 46.64 | 46.64 | 46.18 | 46.21 | 6,249 | -0.47(-1.00%) |
Jun 03, 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 321 | -0.24(-0.51%) |
Jun 02, 2022 | 46.81 | 46.91 | 46.81 | 46.91 | 2,664 | +0.03(+0.05%) |