Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.12 | 47.26 | 46.79 | 46.80 | 18,708 | -0.29(-0.62%) |
Aug 30, 2022 | 47.74 | 47.77 | 47.05 | 47.09 | 242,129 | -0.35(-0.74%) |
Aug 29, 2022 | 47.45 | 47.60 | 47.34 | 47.44 | 24,481 | -0.13(-0.27%) |
Aug 26, 2022 | 48.81 | 48.84 | 47.56 | 47.57 | 26,747 | -1.24(-2.54%) |
Aug 25, 2022 | 48.44 | 48.83 | 48.34 | 48.81 | 11,568 | +0.55(+1.14%) |
Aug 24, 2022 | 48.10 | 48.41 | 48.10 | 48.26 | 23,723 | +0.03(+0.06%) |
Aug 23, 2022 | 48.14 | 48.56 | 48.11 | 48.23 | 64,039 | +0.04(+0.08%) |
Aug 22, 2022 | 48.45 | 48.45 | 48.15 | 48.19 | 16,724 | -0.87(-1.77%) |
Aug 19, 2022 | 49.28 | 49.28 | 49.00 | 49.06 | 16,877 | -0.64(-1.29%) |
Aug 18, 2022 | 49.84 | 49.85 | 49.60 | 49.70 | 24,022 | -0.19(-0.38%) |
Aug 17, 2022 | 49.85 | 50.16 | 49.69 | 49.89 | 22,720 | -0.40(-0.80%) |
Aug 16, 2022 | 50.02 | 50.37 | 50.00 | 50.29 | 21,427 | +0.01(+0.02%) |
Aug 15, 2022 | 50.20 | 50.33 | 50.17 | 50.28 | 12,860 | -0.28(-0.55%) |
Aug 12, 2022 | 50.28 | 50.56 | 50.20 | 50.56 | 28,951 | +0.32(+0.64%) |
Aug 11, 2022 | 50.53 | 50.59 | 50.22 | 50.24 | 26,703 | +0.03(+0.06%) |
Aug 10, 2022 | 50.23 | 50.33 | 50.13 | 50.21 | 14,022 | +1.12(+2.28%) |
Aug 09, 2022 | 49.38 | 49.42 | 49.06 | 49.09 | 40,588 | -0.29(-0.59%) |
Aug 08, 2022 | 49.71 | 49.82 | 49.32 | 49.38 | 31,753 | +0.17(+0.35%) |
Aug 05, 2022 | 49.03 | 49.32 | 48.96 | 49.21 | 14,265 | -0.40(-0.81%) |
Aug 04, 2022 | 49.47 | 49.72 | 49.45 | 49.61 | 8,603 | +0.23(+0.47%) |
Aug 03, 2022 | 49.26 | 49.46 | 49.10 | 49.38 | 23,075 | +0.25(+0.51%) |
Aug 02, 2022 | 49.58 | 49.61 | 49.07 | 49.13 | 570,901 | -0.78(-1.56%) |
Aug 01, 2022 | 49.97 | 50.09 | 47.51 | 49.91 | 30,146 | +0.11(+0.22%) |
Jul 29, 2022 | 49.24 | 49.81 | 49.15 | 49.80 | 640,836 | +0.66(+1.34%) |
Jul 28, 2022 | 48.78 | 49.22 | 48.57 | 49.14 | 28,994 | +0.30(+0.61%) |
Jul 27, 2022 | 48.27 | 48.90 | 48.13 | 48.84 | 25,184 | +1.01(+2.11%) |
Jul 26, 2022 | 48.11 | 48.12 | 47.78 | 47.83 | 25,856 | -0.56(-1.16%) |
Jul 25, 2022 | 48.44 | 48.47 | 48.25 | 48.39 | 26,771 | +0.36(+0.75%) |
Jul 22, 2022 | 48.33 | 48.50 | 47.86 | 48.03 | 38,010 | -0.17(-0.35%) |
Jul 21, 2022 | 47.52 | 48.20 | 47.52 | 48.20 | 38,365 | +0.54(+1.13%) |
Jul 20, 2022 | 47.89 | 47.92 | 47.46 | 47.66 | 254,238 | -0.29(-0.60%) |
Jul 19, 2022 | 47.65 | 47.99 | 47.59 | 47.95 | 331,407 | +1.17(+2.50%) |
Jul 18, 2022 | 47.21 | 47.28 | 46.69 | 46.78 | 27,551 | +0.25(+0.54%) |
Jul 15, 2022 | 46.21 | 46.53 | 46.19 | 46.53 | 23,633 | +0.76(+1.66%) |
Jul 14, 2022 | 45.48 | 45.83 | 45.19 | 45.77 | 34,475 | -0.70(-1.51%) |
Jul 13, 2022 | 46.08 | 46.61 | 45.91 | 46.47 | 39,215 | -0.08(-0.17%) |
Jul 12, 2022 | 46.41 | 46.83 | 46.41 | 46.55 | 40,908 | +0.05(+0.11%) |
Jul 11, 2022 | 46.71 | 46.78 | 46.47 | 46.50 | 23,151 | -0.71(-1.50%) |
Jul 08, 2022 | 47.04 | 47.38 | 46.93 | 47.21 | 21,440 | +0.01(+0.02%) |
Jul 07, 2022 | 46.91 | 47.22 | 46.91 | 47.20 | 1,924,230 | +0.73(+1.57%) |
Jul 06, 2022 | 46.35 | 46.55 | 46.17 | 46.47 | 84,345 | +0.04(+0.09%) |
Jul 05, 2022 | 46.01 | 46.46 | 45.89 | 46.43 | 44,390 | -0.94(-1.98%) |
Jul 01, 2022 | 46.70 | 47.37 | 46.60 | 47.37 | 26,352 | +0.08(+0.17%) |
Jun 30, 2022 | 46.82 | 47.41 | 46.61 | 47.29 | 80,231 | -0.35(-0.73%) |
Jun 29, 2022 | 47.87 | 47.95 | 47.59 | 47.64 | 131,840 | -0.17(-0.36%) |
Jun 28, 2022 | 48.51 | 48.67 | 47.81 | 47.81 | 38,056 | -0.30(-0.62%) |
Jun 27, 2022 | 48.25 | 48.44 | 48.08 | 48.11 | 37,110 | -0.15(-0.31%) |
Jun 24, 2022 | 47.58 | 48.31 | 47.58 | 48.26 | 42,748 | +1.34(+2.86%) |
Jun 23, 2022 | 46.84 | 46.92 | 46.51 | 46.92 | 120,334 | -0.09(-0.19%) |
Jun 22, 2022 | 46.79 | 47.34 | 46.70 | 47.01 | 155,555 | -0.31(-0.66%) |
Jun 21, 2022 | 47.52 | 47.52 | 47.24 | 47.32 | 80,255 | -0.13(-0.27%) |
Jun 17, 2022 | 47.65 | 47.76 | 47.25 | 47.45 | 88,210 | -0.20(-0.42%) |
Jun 16, 2022 | 47.64 | 47.90 | 47.41 | 47.65 | 36,765 | -1.07(-2.20%) |
Jun 15, 2022 | 48.27 | 48.80 | 47.80 | 48.72 | 89,475 | +0.94(+1.97%) |
Jun 14, 2022 | 48.17 | 48.31 | 47.41 | 47.78 | 49,211 | -0.48(-0.99%) |
Jun 13, 2022 | 48.60 | 48.84 | 48.18 | 48.26 | 40,330 | -1.63(-3.27%) |
Jun 10, 2022 | 50.22 | 50.22 | 49.82 | 49.89 | 44,886 | -1.24(-2.43%) |
Jun 09, 2022 | 51.97 | 52.03 | 51.10 | 51.13 | 48,748 | -1.10(-2.11%) |
Jun 08, 2022 | 52.33 | 52.58 | 52.19 | 52.23 | 58,565 | -0.66(-1.25%) |
Jun 07, 2022 | 52.20 | 52.97 | 52.20 | 52.89 | 438,369 | +0.15(+0.28%) |
Jun 06, 2022 | 53.09 | 53.30 | 52.65 | 52.74 | 20,330 | +0.24(+0.46%) |
Jun 03, 2022 | 52.65 | 52.74 | 52.44 | 52.50 | 15,658 | -0.80(-1.50%) |
Jun 02, 2022 | 52.70 | 53.33 | 52.51 | 53.30 | 49,195 | +1.01(+1.93%) |