Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.03 | 48.03 | 47.17 | 47.21 | 67,826 | -0.64(-1.34%) |
Aug 30, 2022 | 48.47 | 48.69 | 47.58 | 47.85 | 41,742 | -0.36(-0.76%) |
Aug 29, 2022 | 48.03 | 48.51 | 47.89 | 48.21 | 15,272 | -0.20(-0.41%) |
Aug 26, 2022 | 50.32 | 50.32 | 48.41 | 48.41 | 21,321 | -1.78(-3.55%) |
Aug 25, 2022 | 49.50 | 50.43 | 49.50 | 50.20 | 28,284 | +0.84(+1.70%) |
Aug 24, 2022 | 49.03 | 49.73 | 48.93 | 49.36 | 28,191 | +0.08(+0.16%) |
Aug 23, 2022 | 49.21 | 49.71 | 49.21 | 49.28 | 15,982 | +0.18(+0.36%) |
Aug 22, 2022 | 49.63 | 49.63 | 49.06 | 49.10 | 19,317 | -1.38(-2.73%) |
Aug 19, 2022 | 51.05 | 51.05 | 50.36 | 50.48 | 20,387 | -0.97(-1.88%) |
Aug 18, 2022 | 51.39 | 51.55 | 51.02 | 51.45 | 34,733 | +0.08(+0.15%) |
Aug 17, 2022 | 51.43 | 51.83 | 51.11 | 51.37 | 32,215 | -0.94(-1.79%) |
Aug 16, 2022 | 51.12 | 52.74 | 51.12 | 52.30 | 67,094 | +1.07(+2.10%) |
Aug 15, 2022 | 50.80 | 51.30 | 50.80 | 51.23 | 14,251 | +0.12(+0.23%) |
Aug 12, 2022 | 50.80 | 51.14 | 50.43 | 51.11 | 47,845 | +0.60(+1.19%) |
Aug 11, 2022 | 50.68 | 51.08 | 50.51 | 50.51 | 17,374 | +0.52(+1.04%) |
Aug 10, 2022 | 49.83 | 50.37 | 49.83 | 49.99 | 44,739 | +1.24(+2.55%) |
Aug 09, 2022 | 49.64 | 49.64 | 48.56 | 48.75 | 78,169 | -1.09(-2.19%) |
Aug 08, 2022 | 49.46 | 50.58 | 49.46 | 49.84 | 17,138 | +0.75(+1.53%) |
Aug 05, 2022 | 48.66 | 49.28 | 48.66 | 49.09 | 24,769 | -0.26(-0.52%) |
Aug 04, 2022 | 49.46 | 49.62 | 49.31 | 49.35 | 44,600 | -0.13(-0.25%) |
Aug 03, 2022 | 48.80 | 49.62 | 48.80 | 49.48 | 45,319 | +0.97(+1.99%) |
Aug 02, 2022 | 49.07 | 49.13 | 48.48 | 48.51 | 68,825 | -0.79(-1.60%) |
Aug 01, 2022 | 48.56 | 49.46 | 48.56 | 49.30 | 109,037 | +0.48(+0.99%) |
Jul 29, 2022 | 48.59 | 48.90 | 48.21 | 48.82 | 34,795 | +0.26(+0.53%) |
Jul 28, 2022 | 47.63 | 48.59 | 47.23 | 48.56 | 143,233 | +1.00(+2.11%) |
Jul 27, 2022 | 46.69 | 47.71 | 46.47 | 47.55 | 54,817 | +1.12(+2.42%) |
Jul 26, 2022 | 46.99 | 47.01 | 46.37 | 46.43 | 75,574 | -1.31(-2.74%) |
Jul 25, 2022 | 48.09 | 48.09 | 47.50 | 47.74 | 33,070 | -0.27(-0.55%) |
Jul 22, 2022 | 48.41 | 48.86 | 47.71 | 48.01 | 15,896 | -0.34(-0.69%) |
Jul 21, 2022 | 47.83 | 48.37 | 47.41 | 48.34 | 104,342 | +0.21(+0.43%) |
Jul 20, 2022 | 47.48 | 48.17 | 47.18 | 48.14 | 32,261 | +0.67(+1.41%) |
Jul 19, 2022 | 46.47 | 47.54 | 46.47 | 47.47 | 91,410 | +1.56(+3.39%) |
Jul 18, 2022 | 46.38 | 46.80 | 45.82 | 45.91 | 36,228 | +0.23(+0.50%) |
Jul 15, 2022 | 45.35 | 45.74 | 44.94 | 45.68 | 47,207 | +0.87(+1.93%) |
Jul 14, 2022 | 44.71 | 44.90 | 44.33 | 44.82 | 31,081 | -0.58(-1.28%) |
Jul 13, 2022 | 44.62 | 45.56 | 44.36 | 45.40 | 70,360 | +0.08(+0.17%) |
Jul 12, 2022 | 44.91 | 45.93 | 44.91 | 45.32 | 102,891 | +0.23(+0.50%) |
Jul 11, 2022 | 45.48 | 45.81 | 45.03 | 45.09 | 65,195 | -0.68(-1.49%) |
Jul 08, 2022 | 45.87 | 46.14 | 45.42 | 45.77 | 80,395 | -0.21(-0.45%) |
Jul 07, 2022 | 45.19 | 46.07 | 45.12 | 45.98 | 93,866 | +1.09(+2.44%) |
Jul 06, 2022 | 45.45 | 45.79 | 44.50 | 44.88 | 106,021 | -0.63(-1.39%) |
Jul 05, 2022 | 44.03 | 45.52 | 43.70 | 45.52 | 94,081 | +0.75(+1.67%) |
Jul 01, 2022 | 43.99 | 44.82 | 43.74 | 44.77 | 351,893 | +0.70(+1.59%) |
Jun 30, 2022 | 44.21 | 44.64 | 43.36 | 44.07 | 110,069 | -0.71(-1.58%) |
Jun 29, 2022 | 45.26 | 45.26 | 44.41 | 44.78 | 263,291 | -0.56(-1.24%) |
Jun 28, 2022 | 46.68 | 47.11 | 45.31 | 45.34 | 85,051 | -0.94(-2.02%) |
Jun 27, 2022 | 46.69 | 46.79 | 46.06 | 46.27 | 54,850 | -0.23(-0.49%) |
Jun 24, 2022 | 45.17 | 46.53 | 45.17 | 46.50 | 55,318 | +1.70(+3.78%) |
Jun 23, 2022 | 44.41 | 44.82 | 44.16 | 44.80 | 56,397 | +0.58(+1.31%) |
Jun 22, 2022 | 43.71 | 44.67 | 43.71 | 44.23 | 52,924 | -0.06(-0.13%) |
Jun 21, 2022 | 44.52 | 44.72 | 44.06 | 44.28 | 35,958 | +0.45(+1.03%) |
Jun 17, 2022 | 43.12 | 44.16 | 42.93 | 43.83 | 165,846 | +0.83(+1.94%) |
Jun 16, 2022 | 44.44 | 44.44 | 42.71 | 43.00 | 60,208 | -2.53(-5.57%) |
Jun 15, 2022 | 45.23 | 46.04 | 44.88 | 45.53 | 83,056 | +0.80(+1.78%) |
Jun 14, 2022 | 44.80 | 45.19 | 44.42 | 44.74 | 69,759 | +0.16(+0.35%) |
Jun 13, 2022 | 45.66 | 45.80 | 44.41 | 44.58 | 74,703 | -2.42(-5.14%) |
Jun 10, 2022 | 47.89 | 48.24 | 46.97 | 47.00 | 56,390 | -1.85(-3.78%) |
Jun 09, 2022 | 49.27 | 49.52 | 48.83 | 48.84 | 49,762 | -0.66(-1.33%) |
Jun 08, 2022 | 49.61 | 50.05 | 49.36 | 49.50 | 133,594 | -0.38(-0.77%) |
Jun 07, 2022 | 48.96 | 49.98 | 48.73 | 49.88 | 103,377 | +0.22(+0.44%) |
Jun 06, 2022 | 49.75 | 49.82 | 49.24 | 49.66 | 116,652 | +0.40(+0.81%) |
Jun 03, 2022 | 49.18 | 49.58 | 49.08 | 49.26 | 62,766 | -0.62(-1.24%) |
Jun 02, 2022 | 48.97 | 49.91 | 48.97 | 49.88 | 73,203 | +0.98(+2.01%) |