Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.10 | 49.15 | 48.44 | 48.90 | 112,534 | -0.30(-0.60%) |
Aug 30, 2022 | 49.51 | 49.70 | 48.85 | 49.19 | 32,327 | -0.40(-0.81%) |
Aug 29, 2022 | 49.34 | 50.10 | 49.21 | 49.59 | 19,406 | -0.12(-0.24%) |
Aug 26, 2022 | 50.91 | 51.43 | 49.57 | 49.71 | 51,478 | -1.50(-2.92%) |
Aug 25, 2022 | 50.16 | 51.31 | 50.16 | 51.21 | 39,580 | +1.22(+2.44%) |
Aug 24, 2022 | 50.45 | 50.45 | 49.71 | 49.99 | 23,402 | -0.23(-0.45%) |
Aug 23, 2022 | 50.75 | 50.92 | 50.21 | 50.21 | 25,325 | -0.72(-1.41%) |
Aug 22, 2022 | 51.29 | 51.29 | 50.71 | 50.93 | 36,226 | -0.62(-1.20%) |
Aug 19, 2022 | 51.95 | 52.15 | 51.32 | 51.55 | 25,987 | -0.45(-0.87%) |
Aug 18, 2022 | 50.30 | 52.15 | 50.30 | 52.01 | 41,040 | +1.70(+3.38%) |
Aug 17, 2022 | 49.93 | 50.36 | 49.60 | 50.30 | 25,646 | -0.01(-0.02%) |
Aug 16, 2022 | 49.47 | 50.54 | 49.47 | 50.31 | 35,896 | +0.95(+1.93%) |
Aug 15, 2022 | 49.19 | 49.70 | 49.01 | 49.36 | 63,412 | -0.11(-0.22%) |
Aug 12, 2022 | 48.56 | 49.61 | 47.85 | 49.47 | 37,917 | +1.19(+2.47%) |
Aug 11, 2022 | 47.86 | 48.35 | 47.53 | 48.28 | 21,851 | +0.45(+0.95%) |
Aug 10, 2022 | 47.83 | 48.34 | 47.26 | 47.82 | 57,971 | +0.29(+0.60%) |
Aug 09, 2022 | 49.14 | 49.14 | 47.29 | 47.54 | 50,648 | -0.74(-1.53%) |
Aug 08, 2022 | 47.30 | 48.50 | 47.19 | 48.28 | 44,711 | +0.95(+2.02%) |
Aug 05, 2022 | 46.46 | 48.30 | 45.42 | 47.32 | 60,117 | +2.14(+4.73%) |
Aug 04, 2022 | 46.08 | 46.25 | 44.80 | 45.18 | 53,947 | -0.97(-2.11%) |
Aug 03, 2022 | 46.59 | 46.59 | 46.00 | 46.16 | 56,872 | -0.41(-0.89%) |
Aug 02, 2022 | 47.22 | 47.22 | 46.45 | 46.57 | 20,513 | -0.83(-1.74%) |
Aug 01, 2022 | 46.48 | 47.74 | 46.48 | 47.40 | 45,115 | +0.72(+1.54%) |
Jul 29, 2022 | 47.00 | 47.38 | 46.57 | 46.68 | 53,877 | -0.35(-0.75%) |
Jul 28, 2022 | 46.95 | 47.66 | 46.85 | 47.04 | 35,909 | +0.18(+0.38%) |
Jul 27, 2022 | 46.27 | 46.98 | 46.00 | 46.86 | 36,535 | +0.79(+1.71%) |
Jul 26, 2022 | 45.28 | 46.23 | 45.28 | 46.07 | 30,509 | +0.86(+1.89%) |
Jul 25, 2022 | 45.16 | 45.42 | 45.03 | 45.21 | 20,445 | +0.18(+0.39%) |
Jul 22, 2022 | 45.73 | 45.73 | 44.83 | 45.04 | 27,873 | -1.00(-2.18%) |
Jul 21, 2022 | 45.74 | 46.04 | 45.34 | 46.04 | 25,166 | +0.06(+0.13%) |
Jul 20, 2022 | 45.17 | 46.03 | 44.82 | 45.98 | 47,321 | +0.95(+2.12%) |
Jul 19, 2022 | 44.00 | 45.49 | 44.00 | 45.03 | 45,452 | +1.41(+3.23%) |
Jul 18, 2022 | 43.49 | 44.50 | 43.32 | 43.62 | 36,795 | +0.25(+0.57%) |
Jul 15, 2022 | 42.96 | 43.61 | 42.41 | 43.37 | 56,191 | +0.81(+1.90%) |
Jul 14, 2022 | 42.06 | 42.66 | 41.63 | 42.57 | 70,187 | +0.01(+0.02%) |
Jul 13, 2022 | 42.53 | 43.49 | 42.20 | 42.56 | 31,132 | -0.25(-0.57%) |
Jul 12, 2022 | 43.13 | 43.80 | 42.77 | 42.80 | 44,010 | -0.33(-0.78%) |
Jul 11, 2022 | 43.11 | 43.49 | 43.00 | 43.14 | 24,998 | +0.01(+0.02%) |
Jul 08, 2022 | 42.48 | 43.19 | 42.11 | 43.13 | 36,634 | +0.64(+1.51%) |
Jul 07, 2022 | 42.27 | 43.00 | 42.25 | 42.49 | 38,437 | +0.21(+0.49%) |
Jul 06, 2022 | 43.03 | 43.03 | 41.71 | 42.28 | 39,167 | -0.94(-2.16%) |
Jul 05, 2022 | 42.92 | 43.24 | 41.71 | 43.22 | 72,046 | -0.17(-0.39%) |
Jul 01, 2022 | 43.21 | 43.70 | 42.73 | 43.38 | 43,095 | +0.03(+0.07%) |
Jun 30, 2022 | 42.65 | 43.78 | 42.65 | 43.35 | 51,897 | +0.31(+0.73%) |
Jun 29, 2022 | 43.25 | 43.25 | 42.52 | 43.04 | 35,146 | -0.21(-0.48%) |
Jun 28, 2022 | 44.25 | 45.65 | 43.21 | 43.25 | 37,195 | -0.89(-2.01%) |
Jun 27, 2022 | 43.96 | 44.55 | 43.62 | 44.13 | 32,401 | +0.32(+0.72%) |
Jun 24, 2022 | 43.00 | 43.90 | 43.00 | 43.82 | 80,636 | +0.89(+2.06%) |
Jun 23, 2022 | 43.33 | 43.54 | 42.74 | 42.93 | 33,526 | -0.38(-0.89%) |
Jun 22, 2022 | 43.27 | 43.74 | 43.04 | 43.31 | 46,980 | -0.32(-0.74%) |
Jun 21, 2022 | 43.40 | 43.93 | 43.30 | 43.64 | 57,023 | +0.42(+0.98%) |
Jun 17, 2022 | 43.44 | 43.84 | 42.88 | 43.22 | 245,972 | +0.15(+0.34%) |
Jun 16, 2022 | 43.25 | 43.26 | 42.37 | 43.07 | 82,353 | -0.65(-1.49%) |
Jun 15, 2022 | 43.70 | 44.36 | 43.09 | 43.72 | 56,193 | +0.46(+1.07%) |
Jun 14, 2022 | 42.65 | 43.57 | 42.65 | 43.26 | 59,067 | +0.58(+1.36%) |
Jun 13, 2022 | 42.74 | 43.08 | 42.33 | 42.67 | 71,500 | -0.85(-1.95%) |
Jun 10, 2022 | 43.66 | 43.80 | 43.24 | 43.52 | 40,831 | -0.47(-1.07%) |
Jun 09, 2022 | 44.08 | 44.43 | 43.99 | 43.99 | 36,758 | -0.14(-0.31%) |
Jun 08, 2022 | 45.41 | 45.41 | 44.12 | 44.13 | 47,485 | -1.59(-3.49%) |
Jun 07, 2022 | 44.92 | 45.98 | 44.92 | 45.73 | 56,938 | +0.65(+1.44%) |
Jun 06, 2022 | 45.26 | 45.50 | 44.68 | 45.08 | 61,977 | +0.26(+0.57%) |
Jun 03, 2022 | 44.53 | 44.97 | 44.23 | 44.82 | 55,120 | +0.04(+0.09%) |
Jun 02, 2022 | 44.91 | 45.38 | 44.57 | 44.78 | 40,814 | +0.05(+0.11%) |