Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.61 | 44.64 | 43.88 | 44.11 | 251,745 | -0.25(-0.56%) |
Aug 30, 2022 | 45.00 | 45.00 | 44.23 | 44.35 | 176,737 | -0.65(-1.45%) |
Aug 29, 2022 | 44.86 | 45.13 | 44.11 | 45.01 | 198,665 | -0.21(-0.47%) |
Aug 26, 2022 | 47.03 | 47.10 | 45.05 | 45.22 | 157,495 | -1.78(-3.79%) |
Aug 25, 2022 | 46.12 | 47.22 | 46.01 | 47.00 | 185,796 | +0.77(+1.66%) |
Aug 24, 2022 | 45.36 | 46.29 | 44.90 | 46.23 | 249,261 | +0.89(+1.97%) |
Aug 23, 2022 | 45.52 | 45.52 | 44.84 | 45.34 | 179,948 | +0.19(+0.42%) |
Aug 22, 2022 | 45.99 | 46.25 | 44.99 | 45.15 | 198,756 | -1.59(-3.41%) |
Aug 19, 2022 | 47.04 | 47.56 | 46.49 | 46.74 | 334,251 | -0.35(-0.73%) |
Aug 18, 2022 | 46.84 | 47.21 | 46.17 | 47.09 | 270,733 | +0.18(+0.39%) |
Aug 17, 2022 | 46.23 | 47.06 | 46.21 | 46.90 | 252,950 | +0.16(+0.35%) |
Aug 16, 2022 | 45.34 | 46.97 | 45.34 | 46.74 | 205,437 | +0.78(+1.69%) |
Aug 15, 2022 | 45.34 | 46.55 | 45.34 | 45.97 | 162,912 | +0.35(+0.78%) |
Aug 12, 2022 | 44.54 | 45.91 | 44.54 | 45.61 | 186,121 | +1.00(+2.23%) |
Aug 11, 2022 | 43.62 | 44.71 | 43.62 | 44.61 | 228,052 | +1.39(+3.22%) |
Aug 10, 2022 | 43.03 | 43.42 | 42.92 | 43.22 | 134,737 | +0.56(+1.32%) |
Aug 09, 2022 | 42.71 | 42.85 | 42.06 | 42.66 | 173,243 | +0.26(+0.61%) |
Aug 08, 2022 | 41.77 | 43.12 | 41.77 | 42.40 | 265,461 | +0.75(+1.81%) |
Aug 05, 2022 | 40.15 | 41.69 | 40.04 | 41.65 | 206,450 | +1.06(+2.60%) |
Aug 04, 2022 | 41.61 | 41.63 | 40.37 | 40.59 | 272,829 | -1.02(-2.45%) |
Aug 03, 2022 | 41.10 | 41.95 | 40.14 | 41.61 | 414,849 | +0.98(+2.41%) |
Aug 02, 2022 | 42.85 | 43.93 | 39.64 | 40.63 | 856,770 | -3.53(-8.00%) |
Aug 01, 2022 | 44.32 | 44.37 | 42.69 | 44.17 | 307,874 | -0.41(-0.92%) |
Jul 29, 2022 | 45.22 | 45.74 | 44.45 | 44.58 | 437,308 | -0.53(-1.18%) |
Jul 28, 2022 | 45.35 | 45.54 | 44.15 | 45.11 | 223,925 | -0.21(-0.46%) |
Jul 27, 2022 | 45.88 | 45.88 | 44.52 | 45.32 | 244,976 | -0.10(-0.21%) |
Jul 26, 2022 | 45.80 | 46.40 | 45.14 | 45.41 | 208,543 | -0.85(-1.83%) |
Jul 25, 2022 | 45.31 | 46.58 | 45.03 | 46.26 | 246,027 | +1.24(+2.75%) |
Jul 22, 2022 | 45.49 | 45.84 | 44.63 | 45.02 | 172,164 | -0.29(-0.63%) |
Jul 21, 2022 | 46.34 | 46.34 | 44.34 | 45.31 | 251,750 | -1.03(-2.22%) |
Jul 20, 2022 | 45.87 | 46.89 | 45.87 | 46.34 | 288,019 | +0.54(+1.19%) |
Jul 19, 2022 | 44.97 | 46.14 | 44.94 | 45.79 | 251,426 | +1.47(+3.31%) |
Jul 18, 2022 | 45.63 | 46.26 | 44.30 | 44.33 | 224,413 | -1.05(-2.31%) |
Jul 15, 2022 | 46.14 | 46.14 | 44.98 | 45.38 | 176,327 | +0.16(+0.36%) |
Jul 14, 2022 | 46.04 | 46.04 | 44.17 | 45.21 | 313,986 | -1.89(-4.00%) |
Jul 13, 2022 | 47.56 | 48.19 | 47.03 | 47.10 | 268,778 | -0.85(-1.77%) |
Jul 12, 2022 | 46.83 | 48.38 | 46.82 | 47.95 | 312,914 | +0.92(+1.96%) |
Jul 11, 2022 | 47.32 | 47.63 | 46.54 | 47.02 | 160,193 | -0.62(-1.30%) |
Jul 08, 2022 | 47.93 | 48.94 | 47.59 | 47.64 | 182,091 | -0.62(-1.28%) |
Jul 07, 2022 | 48.15 | 48.86 | 47.99 | 48.26 | 248,022 | +0.57(+1.20%) |
Jul 06, 2022 | 47.25 | 48.03 | 46.41 | 47.69 | 265,108 | +0.51(+1.09%) |
Jul 05, 2022 | 45.78 | 47.23 | 45.13 | 47.18 | 408,216 | +0.41(+0.88%) |
Jul 01, 2022 | 45.92 | 46.89 | 45.17 | 46.77 | 203,198 | +1.14(+2.51%) |
Jun 30, 2022 | 44.89 | 45.91 | 44.72 | 45.62 | 331,172 | +0.17(+0.38%) |
Jun 29, 2022 | 45.73 | 45.75 | 45.17 | 45.45 | 177,894 | -0.08(-0.17%) |
Jun 28, 2022 | 46.18 | 47.05 | 45.34 | 45.53 | 267,050 | -0.12(-0.27%) |
Jun 27, 2022 | 46.19 | 46.28 | 45.49 | 45.65 | 209,193 | -0.56(-1.22%) |
Jun 24, 2022 | 43.14 | 46.42 | 43.14 | 46.21 | 711,900 | +3.42(+7.99%) |
Jun 23, 2022 | 42.62 | 43.75 | 42.38 | 42.79 | 246,471 | +0.10(+0.22%) |
Jun 22, 2022 | 41.61 | 43.04 | 41.61 | 42.70 | 319,826 | +0.55(+1.31%) |
Jun 21, 2022 | 42.39 | 43.49 | 42.00 | 42.15 | 460,920 | -0.01(-0.02%) |
Jun 17, 2022 | 43.50 | 43.97 | 41.97 | 42.16 | 686,098 | -0.81(-1.88%) |
Jun 16, 2022 | 43.49 | 43.49 | 41.88 | 42.97 | 469,355 | -1.73(-3.88%) |
Jun 15, 2022 | 44.54 | 45.65 | 44.09 | 44.70 | 313,637 | +0.14(+0.32%) |
Jun 14, 2022 | 45.88 | 46.24 | 44.19 | 44.56 | 218,002 | -1.01(-2.22%) |
Jun 13, 2022 | 46.10 | 46.52 | 45.34 | 45.57 | 214,210 | -1.45(-3.08%) |
Jun 10, 2022 | 47.51 | 47.51 | 46.78 | 47.01 | 157,925 | -1.27(-2.62%) |
Jun 09, 2022 | 49.61 | 49.61 | 48.27 | 48.28 | 167,762 | -1.43(-2.87%) |
Jun 08, 2022 | 49.83 | 50.30 | 49.22 | 49.71 | 228,042 | -0.22(-0.44%) |
Jun 07, 2022 | 48.59 | 50.01 | 48.57 | 49.93 | 186,097 | +1.06(+2.16%) |
Jun 06, 2022 | 49.26 | 49.98 | 48.77 | 48.87 | 268,612 | +0.18(+0.37%) |
Jun 03, 2022 | 49.22 | 49.82 | 48.62 | 48.69 | 158,270 | -1.01(-2.03%) |
Jun 02, 2022 | 49.76 | 49.77 | 48.88 | 49.70 | 250,830 | +0.47(+0.95%) |