Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.73 | 49.06 | 48.33 | 48.45 | 617,646 | -0.05(-0.10%) |
Aug 30, 2022 | 49.55 | 49.55 | 48.39 | 48.50 | 908,103 | -0.84(-1.70%) |
Aug 29, 2022 | 49.26 | 49.71 | 48.98 | 49.34 | 429,319 | -0.26(-0.52%) |
Aug 26, 2022 | 50.66 | 50.70 | 49.60 | 49.60 | 381,549 | -1.10(-2.17%) |
Aug 25, 2022 | 50.45 | 50.72 | 50.14 | 50.70 | 388,675 | +0.57(+1.14%) |
Aug 24, 2022 | 49.89 | 50.53 | 49.87 | 50.12 | 563,689 | +0.23(+0.46%) |
Aug 23, 2022 | 50.80 | 50.84 | 49.83 | 49.89 | 530,444 | -1.03(-2.03%) |
Aug 22, 2022 | 51.80 | 51.81 | 50.77 | 50.93 | 1,544,619 | -1.32(-2.53%) |
Aug 19, 2022 | 52.67 | 52.95 | 52.19 | 52.24 | 979,743 | -0.47(-0.89%) |
Aug 18, 2022 | 53.15 | 53.32 | 52.65 | 52.71 | 502,054 | -0.43(-0.81%) |
Aug 17, 2022 | 52.69 | 53.16 | 52.58 | 53.14 | 593,464 | -0.01(-0.02%) |
Aug 16, 2022 | 53.03 | 53.42 | 52.87 | 53.15 | 802,223 | -0.02(-0.04%) |
Aug 15, 2022 | 52.93 | 53.35 | 52.59 | 53.17 | 896,515 | +0.33(+0.61%) |
Aug 12, 2022 | 52.14 | 52.89 | 51.92 | 52.85 | 846,133 | +1.14(+2.20%) |
Aug 11, 2022 | 51.95 | 52.27 | 51.58 | 51.71 | 687,811 | -0.11(-0.20%) |
Aug 10, 2022 | 51.98 | 52.08 | 51.32 | 51.81 | 868,041 | +0.46(+0.89%) |
Aug 09, 2022 | 51.15 | 51.37 | 50.72 | 51.36 | 1,842,835 | +0.44(+0.86%) |
Aug 08, 2022 | 51.03 | 51.38 | 50.78 | 50.92 | 654,512 | +0.24(+0.47%) |
Aug 05, 2022 | 49.68 | 50.74 | 49.68 | 50.68 | 797,912 | +0.43(+0.86%) |
Aug 04, 2022 | 50.34 | 50.53 | 49.79 | 50.25 | 696,058 | +0.01(+0.02%) |
Aug 03, 2022 | 49.61 | 50.91 | 49.27 | 50.24 | 1,390,696 | +0.63(+1.27%) |
Aug 02, 2022 | 49.44 | 50.19 | 49.36 | 49.61 | 790,664 | -0.03(-0.06%) |
Aug 01, 2022 | 49.60 | 49.83 | 49.05 | 49.63 | 821,369 | -0.03(-0.06%) |
Jul 29, 2022 | 48.88 | 49.87 | 48.74 | 49.66 | 768,828 | +0.53(+1.07%) |
Jul 28, 2022 | 48.19 | 49.28 | 48.13 | 49.14 | 1,029,299 | +1.22(+2.55%) |
Jul 27, 2022 | 48.14 | 48.27 | 47.22 | 47.91 | 990,999 | -0.21(-0.44%) |
Jul 26, 2022 | 47.86 | 48.50 | 47.67 | 48.12 | 1,414,322 | +0.37(+0.78%) |
Jul 25, 2022 | 47.47 | 47.99 | 47.20 | 47.75 | 1,284,503 | +0.46(+0.97%) |
Jul 22, 2022 | 47.24 | 47.83 | 47.03 | 47.29 | 1,564,986 | +0.50(+1.06%) |
Jul 21, 2022 | 46.90 | 49.10 | 46.41 | 46.80 | 2,319,234 | +0.63(+1.37%) |
Jul 20, 2022 | 46.08 | 46.89 | 46.06 | 46.16 | 1,278,512 | +0.02(+0.04%) |
Jul 19, 2022 | 45.34 | 46.31 | 45.25 | 46.15 | 975,764 | +1.32(+2.94%) |
Jul 18, 2022 | 45.31 | 45.58 | 44.76 | 44.83 | 1,096,251 | -0.15(-0.34%) |
Jul 15, 2022 | 45.03 | 45.40 | 44.58 | 44.98 | 652,483 | +0.51(+1.14%) |
Jul 14, 2022 | 44.80 | 45.05 | 44.34 | 44.47 | 698,086 | -1.03(-2.27%) |
Jul 13, 2022 | 45.34 | 45.83 | 44.92 | 45.50 | 1,317,478 | -0.33(-0.73%) |
Jul 12, 2022 | 45.72 | 46.33 | 45.44 | 45.84 | 777,679 | -0.08(-0.17%) |
Jul 11, 2022 | 45.99 | 46.28 | 45.68 | 45.92 | 725,248 | -0.22(-0.48%) |
Jul 08, 2022 | 46.16 | 46.41 | 45.87 | 46.14 | 694,246 | -0.16(-0.35%) |
Jul 07, 2022 | 46.64 | 46.93 | 46.19 | 46.30 | 646,989 | -0.21(-0.45%) |
Jul 06, 2022 | 46.43 | 47.01 | 46.27 | 46.51 | 1,028,170 | +0.33(+0.72%) |
Jul 05, 2022 | 46.05 | 46.31 | 45.11 | 46.17 | 1,190,763 | -0.18(-0.39%) |
Jul 01, 2022 | 45.55 | 46.53 | 45.44 | 46.36 | 1,118,123 | +0.97(+2.13%) |
Jun 30, 2022 | 45.23 | 45.88 | 44.77 | 45.39 | 1,070,988 | -0.23(-0.50%) |
Jun 29, 2022 | 45.58 | 45.68 | 45.24 | 45.62 | 452,192 | -0.13(-0.28%) |
Jun 28, 2022 | 46.65 | 46.90 | 45.70 | 45.75 | 814,388 | -0.57(-1.23%) |
Jun 27, 2022 | 46.51 | 46.81 | 46.10 | 46.32 | 1,171,174 | -0.30(-0.65%) |
Jun 24, 2022 | 45.51 | 46.81 | 45.27 | 46.62 | 1,626,831 | +1.53(+3.39%) |
Jun 23, 2022 | 44.45 | 45.27 | 44.38 | 45.09 | 1,054,380 | +0.88(+2.00%) |
Jun 22, 2022 | 43.66 | 44.66 | 43.51 | 44.21 | 1,030,110 | +0.09(+0.19%) |
Jun 21, 2022 | 44.12 | 44.79 | 44.10 | 44.12 | 1,847,015 | +0.29(+0.67%) |
Jun 17, 2022 | 44.73 | 45.23 | 43.75 | 43.83 | 2,363,848 | -0.51(-1.16%) |
Jun 16, 2022 | 44.21 | 44.83 | 44.11 | 44.34 | 980,430 | -0.98(-2.16%) |
Jun 15, 2022 | 44.78 | 46.10 | 44.78 | 45.32 | 1,261,865 | +0.76(+1.71%) |
Jun 14, 2022 | 45.24 | 45.27 | 44.07 | 44.56 | 981,584 | -0.36(-0.80%) |
Jun 13, 2022 | 46.17 | 46.39 | 44.79 | 44.92 | 829,511 | -2.19(-4.66%) |
Jun 10, 2022 | 47.51 | 47.68 | 47.01 | 47.12 | 693,158 | -0.95(-1.98%) |
Jun 09, 2022 | 48.54 | 49.33 | 48.07 | 48.07 | 535,675 | -0.73(-1.50%) |
Jun 08, 2022 | 50.09 | 50.09 | 48.72 | 48.80 | 599,821 | -1.46(-2.91%) |
Jun 07, 2022 | 49.25 | 50.29 | 48.92 | 50.26 | 749,450 | +0.76(+1.54%) |
Jun 06, 2022 | 50.44 | 50.44 | 49.25 | 49.50 | 791,535 | -0.67(-1.33%) |
Jun 03, 2022 | 50.69 | 50.96 | 50.07 | 50.17 | 515,996 | -0.97(-1.90%) |
Jun 02, 2022 | 50.32 | 51.17 | 49.69 | 51.14 | 551,256 | +0.94(+1.87%) |