Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.15 | 46.15 | 46.01 | 46.01 | 17,808 | -0.08(-0.16%) |
Aug 30, 2022 | 46.23 | 46.23 | 46.06 | 46.08 | 9,451 | -0.05(-0.10%) |
Aug 29, 2022 | 46.05 | 46.15 | 46.05 | 46.13 | 27,376 | -0.04(-0.10%) |
Aug 26, 2022 | 46.24 | 46.29 | 46.12 | 46.18 | 47,059 | -0.09(-0.18%) |
Aug 25, 2022 | 46.19 | 46.29 | 46.18 | 46.26 | 8,074 | +0.09(+0.18%) |
Aug 24, 2022 | 46.05 | 46.28 | 46.05 | 46.18 | 12,031 | -0.04(-0.08%) |
Aug 23, 2022 | 46.09 | 46.28 | 46.09 | 46.21 | 20,628 | -0.00(-0.01%) |
Aug 22, 2022 | 46.20 | 46.42 | 46.20 | 46.22 | 10,536 | -0.07(-0.15%) |
Aug 19, 2022 | 46.32 | 46.33 | 46.26 | 46.29 | 5,568 | -0.11(-0.25%) |
Aug 18, 2022 | 46.37 | 46.41 | 46.37 | 46.40 | 7,364 | +0.05(+0.10%) |
Aug 17, 2022 | 46.40 | 46.40 | 46.20 | 46.36 | 31,417 | -0.07(-0.14%) |
Aug 16, 2022 | 46.39 | 46.45 | 46.38 | 46.42 | 57,883 | -0.07(-0.14%) |
Aug 15, 2022 | 46.47 | 46.51 | 46.47 | 46.49 | 8,044 | +0.09(+0.18%) |
Aug 12, 2022 | 46.59 | 46.59 | 46.37 | 46.40 | 8,285 | +0.04(+0.08%) |
Aug 11, 2022 | 46.50 | 46.54 | 46.37 | 46.37 | 41,386 | -0.10(-0.22%) |
Aug 10, 2022 | 46.44 | 46.54 | 46.42 | 46.47 | 44,673 | +0.21(+0.45%) |
Aug 09, 2022 | 46.33 | 46.34 | 46.25 | 46.26 | 14,663 | -0.12(-0.26%) |
Aug 08, 2022 | 46.16 | 46.39 | 46.16 | 46.38 | 15,247 | +0.06(+0.13%) |
Aug 05, 2022 | 46.33 | 46.36 | 46.30 | 46.32 | 8,739 | -0.25(-0.54%) |
Aug 04, 2022 | 46.35 | 46.70 | 46.35 | 46.57 | 114,994 | +0.14(+0.31%) |
Aug 03, 2022 | 46.44 | 46.44 | 46.31 | 46.43 | 14,943 | +0.04(+0.08%) |
Aug 02, 2022 | 46.56 | 46.56 | 46.39 | 46.39 | 11,663 | -0.23(-0.49%) |
Aug 01, 2022 | 46.76 | 46.76 | 46.62 | 46.62 | 61,418 | +0.00(+0.00%) |
Jul 29, 2022 | 46.44 | 46.69 | 46.44 | 46.62 | 16,557 | -0.01(-0.02%) |
Jul 28, 2022 | 46.57 | 46.72 | 46.55 | 46.63 | 25,976 | +0.22(+0.47%) |
Jul 27, 2022 | 46.35 | 46.42 | 46.35 | 46.41 | 6,577 | +0.10(+0.22%) |
Jul 26, 2022 | 46.12 | 46.40 | 46.12 | 46.31 | 14,388 | -0.05(-0.10%) |
Jul 25, 2022 | 46.34 | 46.39 | 46.33 | 46.36 | 7,602 | -0.04(-0.08%) |
Jul 22, 2022 | 46.33 | 46.40 | 46.30 | 46.40 | 10,733 | +0.23(+0.50%) |
Jul 21, 2022 | 46.02 | 46.23 | 46.02 | 46.16 | 29,005 | +0.14(+0.31%) |
Jul 20, 2022 | 46.31 | 46.31 | 46.02 | 46.02 | 275,632 | -0.02(-0.04%) |
Jul 19, 2022 | 46.27 | 46.33 | 45.96 | 46.04 | 26,655 | -0.05(-0.12%) |
Jul 18, 2022 | 46.06 | 46.12 | 46.02 | 46.09 | 24,210 | -0.00(-0.01%) |
Jul 15, 2022 | 46.00 | 46.14 | 46.00 | 46.10 | 59,259 | +0.07(+0.15%) |
Jul 14, 2022 | 46.00 | 46.03 | 45.91 | 46.03 | 34,207 | -0.03(-0.06%) |
Jul 13, 2022 | 46.00 | 46.08 | 45.98 | 46.05 | 14,498 | -0.02(-0.03%) |
Jul 12, 2022 | 45.99 | 46.17 | 45.99 | 46.07 | 52,349 | +0.03(+0.06%) |
Jul 11, 2022 | 46.12 | 46.15 | 46.03 | 46.04 | 26,021 | -0.06(-0.13%) |
Jul 08, 2022 | 46.11 | 46.12 | 46.07 | 46.10 | 11,995 | -0.04(-0.09%) |
Jul 07, 2022 | 46.14 | 46.19 | 46.13 | 46.14 | 63,751 | +0.00(+0.00%) |
Jul 06, 2022 | 46.31 | 46.33 | 46.14 | 46.14 | 19,153 | -0.14(-0.31%) |
Jul 05, 2022 | 46.31 | 46.32 | 46.29 | 46.29 | 37,121 | +0.09(+0.18%) |
Jul 01, 2022 | 46.25 | 46.32 | 46.04 | 46.20 | 24,372 | +0.16(+0.34%) |
Jun 30, 2022 | 45.99 | 46.09 | 45.99 | 46.04 | 24,821 | +0.09(+0.19%) |
Jun 29, 2022 | 45.75 | 45.96 | 45.75 | 45.96 | 32,442 | +0.08(+0.18%) |
Jun 28, 2022 | 45.97 | 45.97 | 45.84 | 45.88 | 31,755 | -0.00(-0.00%) |
Jun 27, 2022 | 45.89 | 45.98 | 45.86 | 45.88 | 14,060 | -0.08(-0.16%) |
Jun 24, 2022 | 46.00 | 46.06 | 45.95 | 45.95 | 26,934 | +0.02(+0.04%) |
Jun 23, 2022 | 46.00 | 46.05 | 45.93 | 45.93 | 29,548 | +0.09(+0.21%) |
Jun 22, 2022 | 45.76 | 45.90 | 45.76 | 45.84 | 23,669 | +0.12(+0.27%) |
Jun 21, 2022 | 45.45 | 45.81 | 45.45 | 45.72 | 22,437 | -0.06(-0.12%) |
Jun 17, 2022 | 45.83 | 45.85 | 45.71 | 45.77 | 73,862 | -0.01(-0.02%) |
Jun 16, 2022 | 45.64 | 45.78 | 45.62 | 45.78 | 24,821 | +0.05(+0.10%) |
Jun 15, 2022 | 45.65 | 45.79 | 45.59 | 45.73 | 28,939 | +0.26(+0.56%) |
Jun 14, 2022 | 45.66 | 45.72 | 45.48 | 45.48 | 22,559 | -0.18(-0.39%) |
Jun 13, 2022 | 45.63 | 45.75 | 45.50 | 45.66 | 19,746 | -0.31(-0.68%) |
Jun 10, 2022 | 46.11 | 46.11 | 45.97 | 45.97 | 17,955 | -0.27(-0.59%) |
Jun 09, 2022 | 46.36 | 46.36 | 46.23 | 46.24 | 16,158 | -0.05(-0.10%) |
Jun 08, 2022 | 46.31 | 46.36 | 46.29 | 46.29 | 21,190 | -0.03(-0.06%) |
Jun 07, 2022 | 46.24 | 46.38 | 46.24 | 46.32 | 28,245 | -0.00(-0.00%) |
Jun 06, 2022 | 46.45 | 46.45 | 46.31 | 46.32 | 18,825 | -0.07(-0.16%) |
Jun 03, 2022 | 46.32 | 46.43 | 46.32 | 46.40 | 223,125 | -0.05(-0.10%) |
Jun 02, 2022 | 46.48 | 46.48 | 46.41 | 46.44 | 20,405 | +0.03(+0.07%) |