Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.49 | 46.15 | 45.42 | 45.86 | 1,259,505 | +0.67(+1.49%) |
Aug 30, 2022 | 45.68 | 45.75 | 44.81 | 45.19 | 563,807 | -0.20(-0.43%) |
Aug 29, 2022 | 45.25 | 45.64 | 45.08 | 45.38 | 388,568 | -0.13(-0.28%) |
Aug 26, 2022 | 46.58 | 46.82 | 45.47 | 45.51 | 428,076 | -1.07(-2.31%) |
Aug 25, 2022 | 46.47 | 47.01 | 46.30 | 46.58 | 437,723 | +0.37(+0.80%) |
Aug 24, 2022 | 46.37 | 46.50 | 46.16 | 46.21 | 434,376 | -0.06(-0.13%) |
Aug 23, 2022 | 46.46 | 46.77 | 46.19 | 46.27 | 726,183 | -0.43(-0.92%) |
Aug 22, 2022 | 46.89 | 46.89 | 46.55 | 46.70 | 734,503 | -0.65(-1.38%) |
Aug 19, 2022 | 47.31 | 47.50 | 47.23 | 47.36 | 777,491 | -0.12(-0.25%) |
Aug 18, 2022 | 47.24 | 47.65 | 47.24 | 47.47 | 688,658 | +0.20(+0.43%) |
Aug 17, 2022 | 47.23 | 47.39 | 46.98 | 47.27 | 649,963 | -0.12(-0.25%) |
Aug 16, 2022 | 46.95 | 47.43 | 46.76 | 47.39 | 840,392 | +0.21(+0.46%) |
Aug 15, 2022 | 46.70 | 47.44 | 46.49 | 47.17 | 624,286 | +0.00(+0.00%) |
Aug 12, 2022 | 46.95 | 47.34 | 46.95 | 47.17 | 399,569 | +0.20(+0.44%) |
Aug 11, 2022 | 46.68 | 47.45 | 46.49 | 46.97 | 738,529 | +0.30(+0.65%) |
Aug 10, 2022 | 46.85 | 46.88 | 46.45 | 46.66 | 808,668 | +0.50(+1.08%) |
Aug 09, 2022 | 45.36 | 46.26 | 45.36 | 46.16 | 1,202,810 | +0.65(+1.44%) |
Aug 08, 2022 | 46.21 | 46.48 | 45.36 | 45.51 | 647,165 | -0.29(-0.64%) |
Aug 05, 2022 | 46.58 | 46.58 | 45.11 | 45.80 | 1,096,456 | -1.45(-3.08%) |
Aug 04, 2022 | 47.38 | 47.43 | 46.96 | 47.26 | 1,203,451 | +0.06(+0.12%) |
Aug 03, 2022 | 46.72 | 47.31 | 46.59 | 47.20 | 748,477 | +0.67(+1.45%) |
Aug 02, 2022 | 46.75 | 46.75 | 46.04 | 46.53 | 537,319 | -0.16(-0.33%) |
Aug 01, 2022 | 46.55 | 47.07 | 46.31 | 46.68 | 615,328 | -0.25(-0.54%) |
Jul 29, 2022 | 45.99 | 47.13 | 45.89 | 46.94 | 1,141,961 | +1.05(+2.30%) |
Jul 28, 2022 | 45.45 | 45.96 | 45.22 | 45.88 | 1,073,985 | +0.49(+1.08%) |
Jul 27, 2022 | 44.90 | 45.78 | 44.71 | 45.39 | 1,339,061 | +0.79(+1.77%) |
Jul 26, 2022 | 44.61 | 44.86 | 44.19 | 44.60 | 753,296 | -0.20(-0.44%) |
Jul 25, 2022 | 45.01 | 45.21 | 44.52 | 44.80 | 629,842 | -0.11(-0.24%) |
Jul 22, 2022 | 45.22 | 45.77 | 44.87 | 44.91 | 1,131,630 | -0.29(-0.65%) |
Jul 21, 2022 | 43.98 | 45.21 | 43.76 | 45.20 | 428,284 | +0.94(+2.12%) |
Jul 20, 2022 | 43.92 | 44.35 | 43.70 | 44.26 | 624,907 | +0.21(+0.49%) |
Jul 19, 2022 | 43.26 | 44.12 | 43.26 | 44.05 | 485,203 | +1.24(+2.90%) |
Jul 18, 2022 | 43.29 | 43.61 | 42.77 | 42.81 | 543,615 | -0.26(-0.61%) |
Jul 15, 2022 | 43.24 | 43.24 | 42.63 | 43.07 | 552,778 | +0.47(+1.10%) |
Jul 14, 2022 | 41.64 | 42.71 | 41.50 | 42.60 | 771,784 | +0.31(+0.74%) |
Jul 13, 2022 | 41.60 | 42.60 | 41.45 | 42.29 | 865,306 | +0.04(+0.09%) |
Jul 12, 2022 | 42.58 | 43.03 | 41.97 | 42.25 | 720,171 | -0.52(-1.21%) |
Jul 11, 2022 | 42.72 | 43.14 | 42.49 | 42.77 | 670,789 | -0.35(-0.82%) |
Jul 08, 2022 | 42.76 | 43.55 | 42.55 | 43.12 | 1,065,546 | +0.30(+0.71%) |
Jul 07, 2022 | 42.45 | 42.89 | 42.05 | 42.82 | 734,103 | +0.52(+1.22%) |
Jul 06, 2022 | 42.12 | 42.51 | 41.98 | 42.30 | 587,828 | +0.35(+0.84%) |
Jul 05, 2022 | 41.37 | 41.96 | 40.54 | 41.95 | 714,891 | +0.05(+0.12%) |
Jul 01, 2022 | 41.41 | 42.04 | 41.32 | 41.90 | 469,829 | +0.55(+1.32%) |
Jun 30, 2022 | 41.21 | 41.66 | 40.75 | 41.35 | 976,668 | -0.29(-0.70%) |
Jun 29, 2022 | 41.30 | 41.70 | 40.77 | 41.65 | 978,987 | +0.28(+0.68%) |
Jun 28, 2022 | 42.17 | 42.60 | 41.37 | 41.36 | 1,013,159 | -0.73(-1.74%) |
Jun 27, 2022 | 42.14 | 42.35 | 41.93 | 42.09 | 801,278 | -0.05(-0.12%) |
Jun 24, 2022 | 41.42 | 42.44 | 41.23 | 42.14 | 3,136,659 | +0.91(+2.20%) |
Jun 23, 2022 | 41.42 | 41.87 | 40.80 | 41.24 | 1,100,018 | -0.11(-0.26%) |
Jun 22, 2022 | 40.24 | 41.67 | 40.24 | 41.34 | 858,492 | +0.39(+0.95%) |
Jun 21, 2022 | 41.13 | 41.59 | 40.89 | 40.95 | 824,767 | +0.32(+0.79%) |
Jun 17, 2022 | 40.30 | 41.07 | 39.76 | 40.63 | 2,307,845 | +0.63(+1.59%) |
Jun 16, 2022 | 40.69 | 40.69 | 39.56 | 40.00 | 1,017,713 | -1.65(-3.96%) |
Jun 15, 2022 | 41.48 | 42.10 | 40.80 | 41.65 | 1,221,403 | +0.49(+1.19%) |
Jun 14, 2022 | 40.87 | 41.50 | 40.66 | 41.16 | 1,279,237 | +0.20(+0.48%) |
Jun 13, 2022 | 41.12 | 41.55 | 40.73 | 40.96 | 1,488,981 | -1.17(-2.78%) |
Jun 10, 2022 | 42.49 | 42.65 | 41.93 | 42.13 | 1,122,383 | -1.07(-2.49%) |
Jun 09, 2022 | 43.34 | 43.80 | 43.12 | 43.21 | 734,235 | -0.30(-0.68%) |
Jun 08, 2022 | 44.02 | 44.08 | 43.43 | 43.50 | 952,981 | -0.65(-1.48%) |
Jun 07, 2022 | 43.35 | 44.18 | 43.25 | 44.16 | 860,754 | +0.41(+0.93%) |
Jun 06, 2022 | 43.69 | 43.91 | 43.25 | 43.75 | 854,265 | +0.39(+0.90%) |
Jun 03, 2022 | 43.38 | 43.45 | 42.94 | 43.36 | 739,394 | -0.28(-0.65%) |
Jun 02, 2022 | 42.79 | 43.68 | 42.64 | 43.64 | 1,187,046 | +0.87(+2.03%) |