Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.91 | 46.13 | 45.25 | 45.53 | 300,995 | -0.33(-0.72%) |
Aug 30, 2022 | 45.91 | 46.05 | 45.44 | 45.86 | 175,874 | -0.05(-0.11%) |
Aug 29, 2022 | 46.73 | 46.78 | 45.87 | 45.91 | 183,441 | -1.16(-2.47%) |
Aug 26, 2022 | 48.22 | 48.64 | 46.91 | 47.07 | 205,910 | -1.06(-2.21%) |
Aug 25, 2022 | 47.33 | 48.34 | 47.11 | 48.13 | 203,994 | +0.82(+1.73%) |
Aug 24, 2022 | 46.91 | 47.43 | 46.48 | 47.31 | 183,687 | +0.34(+0.73%) |
Aug 23, 2022 | 47.52 | 48.06 | 46.57 | 46.97 | 144,662 | -0.37(-0.78%) |
Aug 22, 2022 | 48.15 | 48.37 | 47.28 | 47.34 | 212,739 | -1.20(-2.47%) |
Aug 19, 2022 | 48.85 | 48.97 | 48.26 | 48.54 | 360,273 | -0.88(-1.78%) |
Aug 18, 2022 | 48.89 | 49.45 | 48.53 | 49.42 | 232,746 | +0.66(+1.36%) |
Aug 17, 2022 | 48.76 | 48.99 | 48.19 | 48.75 | 149,937 | -0.44(-0.89%) |
Aug 16, 2022 | 48.48 | 49.68 | 48.48 | 49.19 | 182,279 | +0.57(+1.16%) |
Aug 15, 2022 | 48.01 | 48.67 | 47.91 | 48.63 | 205,165 | +0.17(+0.34%) |
Aug 12, 2022 | 48.10 | 48.76 | 47.54 | 48.46 | 216,703 | +0.74(+1.55%) |
Aug 11, 2022 | 47.17 | 47.78 | 47.04 | 47.72 | 160,468 | +0.85(+1.81%) |
Aug 10, 2022 | 46.68 | 47.40 | 46.66 | 46.87 | 207,541 | +0.68(+1.48%) |
Aug 09, 2022 | 45.97 | 46.26 | 45.75 | 46.19 | 252,296 | +0.18(+0.38%) |
Aug 08, 2022 | 46.08 | 46.71 | 45.76 | 46.01 | 214,819 | -0.09(-0.19%) |
Aug 05, 2022 | 45.66 | 46.42 | 42.81 | 46.10 | 261,501 | +0.36(+0.79%) |
Aug 04, 2022 | 45.95 | 45.99 | 45.25 | 45.74 | 375,476 | -0.35(-0.76%) |
Aug 03, 2022 | 45.36 | 46.30 | 44.95 | 46.09 | 265,001 | +0.75(+1.66%) |
Aug 02, 2022 | 46.18 | 46.38 | 45.17 | 45.34 | 287,436 | -0.95(-2.04%) |
Aug 01, 2022 | 45.92 | 46.75 | 45.59 | 46.29 | 435,815 | +0.17(+0.36%) |
Jul 29, 2022 | 45.13 | 46.22 | 44.55 | 46.12 | 377,992 | +0.92(+2.03%) |
Jul 28, 2022 | 44.42 | 45.24 | 44.03 | 45.20 | 524,880 | +0.57(+1.27%) |
Jul 27, 2022 | 41.94 | 45.03 | 41.83 | 44.64 | 665,575 | +2.79(+6.67%) |
Jul 26, 2022 | 42.12 | 42.52 | 41.44 | 41.85 | 306,458 | -0.42(-0.99%) |
Jul 25, 2022 | 41.52 | 42.40 | 41.32 | 42.27 | 292,536 | +1.07(+2.60%) |
Jul 22, 2022 | 41.37 | 41.85 | 40.69 | 41.20 | 254,484 | -0.28(-0.68%) |
Jul 21, 2022 | 41.27 | 41.83 | 40.74 | 41.48 | 205,935 | +0.03(+0.07%) |
Jul 20, 2022 | 40.78 | 41.48 | 39.52 | 41.45 | 294,981 | +0.36(+0.88%) |
Jul 19, 2022 | 40.40 | 41.42 | 39.88 | 41.09 | 312,522 | +1.45(+3.67%) |
Jul 18, 2022 | 39.98 | 40.60 | 39.30 | 39.64 | 306,938 | +0.11(+0.27%) |
Jul 15, 2022 | 38.86 | 39.84 | 38.18 | 39.53 | 331,216 | +1.63(+4.30%) |
Jul 14, 2022 | 38.04 | 38.27 | 37.28 | 37.90 | 313,388 | -0.99(-2.56%) |
Jul 13, 2022 | 39.82 | 39.82 | 38.85 | 38.89 | 262,204 | -1.03(-2.59%) |
Jul 12, 2022 | 39.32 | 40.51 | 39.27 | 39.93 | 317,668 | +0.23(+0.59%) |
Jul 11, 2022 | 39.75 | 40.05 | 39.35 | 39.69 | 552,368 | -0.51(-1.26%) |
Jul 08, 2022 | 40.50 | 40.50 | 39.63 | 40.20 | 535,343 | -0.03(-0.07%) |
Jul 07, 2022 | 40.46 | 40.78 | 40.05 | 40.23 | 308,301 | +0.06(+0.15%) |
Jul 06, 2022 | 39.93 | 40.53 | 39.56 | 40.17 | 491,571 | -0.04(-0.10%) |
Jul 05, 2022 | 39.09 | 40.24 | 38.57 | 40.21 | 523,588 | +0.38(+0.96%) |
Jul 01, 2022 | 38.88 | 40.06 | 38.70 | 39.83 | 466,117 | +0.64(+1.64%) |
Jun 30, 2022 | 38.55 | 39.66 | 38.39 | 39.19 | 435,517 | -0.02(-0.05%) |
Jun 29, 2022 | 39.84 | 39.84 | 38.67 | 39.21 | 365,525 | -0.48(-1.20%) |
Jun 28, 2022 | 40.43 | 40.82 | 39.49 | 39.68 | 293,212 | -0.32(-0.80%) |
Jun 27, 2022 | 40.47 | 40.60 | 39.72 | 40.00 | 423,403 | -0.06(-0.15%) |
Jun 24, 2022 | 39.32 | 40.30 | 39.28 | 40.06 | 835,911 | +0.90(+2.31%) |
Jun 23, 2022 | 39.92 | 40.06 | 38.64 | 39.16 | 253,068 | -0.67(-1.68%) |
Jun 22, 2022 | 40.56 | 40.56 | 39.10 | 39.83 | 271,273 | -0.40(-0.99%) |
Jun 21, 2022 | 39.96 | 40.43 | 39.17 | 40.23 | 527,766 | +1.33(+3.42%) |
Jun 17, 2022 | 39.40 | 39.81 | 38.62 | 38.90 | 772,446 | +0.29(+0.76%) |
Jun 16, 2022 | 40.02 | 40.07 | 38.47 | 38.61 | 477,177 | -1.95(-4.82%) |
Jun 15, 2022 | 40.87 | 41.85 | 40.18 | 40.56 | 395,735 | -0.11(-0.26%) |
Jun 14, 2022 | 40.28 | 42.14 | 39.33 | 40.67 | 296,674 | +0.62(+1.55%) |
Jun 13, 2022 | 40.30 | 41.60 | 39.70 | 40.04 | 401,472 | -1.18(-2.85%) |
Jun 10, 2022 | 41.54 | 42.12 | 40.83 | 41.22 | 363,438 | -1.09(-2.57%) |
Jun 09, 2022 | 43.20 | 43.77 | 42.25 | 42.31 | 311,721 | -1.46(-3.33%) |
Jun 08, 2022 | 44.37 | 44.37 | 43.40 | 43.77 | 190,921 | -0.90(-2.02%) |
Jun 07, 2022 | 44.03 | 44.73 | 43.78 | 44.67 | 220,406 | +0.26(+0.59%) |
Jun 06, 2022 | 44.82 | 44.97 | 43.52 | 44.41 | 214,366 | +0.02(+0.04%) |
Jun 03, 2022 | 44.48 | 44.78 | 43.96 | 44.39 | 225,808 | -0.20(-0.46%) |
Jun 02, 2022 | 43.77 | 44.63 | 43.47 | 44.59 | 198,313 | +0.86(+1.96%) |