Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.59 | 47.59 | 47.11 | 47.22 | 267,733 | +0.00(+0.01%) |
Aug 30, 2022 | 47.61 | 47.76 | 46.79 | 47.22 | 230,535 | -0.29(-0.62%) |
Aug 29, 2022 | 47.32 | 48.10 | 47.05 | 47.51 | 213,469 | -0.02(-0.04%) |
Aug 26, 2022 | 49.58 | 49.76 | 47.51 | 47.53 | 189,783 | -2.02(-4.08%) |
Aug 25, 2022 | 48.39 | 49.59 | 48.13 | 49.55 | 268,213 | +1.31(+2.72%) |
Aug 24, 2022 | 47.78 | 48.56 | 47.69 | 48.24 | 193,564 | +0.22(+0.47%) |
Aug 23, 2022 | 48.31 | 48.89 | 47.97 | 48.02 | 345,974 | -0.32(-0.67%) |
Aug 22, 2022 | 48.88 | 48.88 | 48.25 | 48.34 | 183,248 | -1.16(-2.35%) |
Aug 19, 2022 | 49.95 | 49.95 | 49.12 | 49.50 | 218,132 | -0.48(-0.96%) |
Aug 18, 2022 | 50.10 | 50.20 | 49.47 | 49.98 | 250,997 | -0.05(-0.10%) |
Aug 17, 2022 | 49.45 | 50.19 | 49.36 | 50.03 | 228,253 | +0.15(+0.29%) |
Aug 16, 2022 | 49.01 | 49.89 | 48.53 | 49.88 | 180,807 | +0.80(+1.63%) |
Aug 15, 2022 | 48.31 | 49.39 | 48.26 | 49.08 | 265,064 | +0.62(+1.27%) |
Aug 12, 2022 | 47.64 | 48.69 | 47.13 | 48.47 | 183,803 | +1.68(+3.59%) |
Aug 11, 2022 | 47.19 | 47.34 | 46.57 | 46.79 | 130,776 | -0.16(-0.33%) |
Aug 10, 2022 | 46.74 | 47.14 | 46.54 | 46.94 | 239,444 | +1.06(+2.30%) |
Aug 09, 2022 | 46.12 | 46.33 | 45.70 | 45.89 | 191,779 | -0.28(-0.61%) |
Aug 08, 2022 | 46.32 | 46.76 | 46.00 | 46.17 | 152,163 | -0.11(-0.23%) |
Aug 05, 2022 | 46.36 | 46.57 | 45.03 | 46.28 | 145,684 | -0.35(-0.75%) |
Aug 04, 2022 | 46.99 | 46.99 | 46.23 | 46.63 | 204,313 | -0.26(-0.56%) |
Aug 03, 2022 | 46.14 | 47.25 | 46.14 | 46.89 | 206,917 | +1.09(+2.37%) |
Aug 02, 2022 | 45.76 | 46.19 | 45.32 | 45.81 | 159,751 | -0.26(-0.57%) |
Aug 01, 2022 | 45.51 | 46.59 | 44.87 | 46.07 | 187,703 | +0.17(+0.36%) |
Jul 29, 2022 | 45.64 | 46.09 | 45.26 | 45.91 | 180,958 | +0.31(+0.69%) |
Jul 28, 2022 | 44.82 | 45.62 | 44.42 | 45.59 | 209,401 | +0.57(+1.26%) |
Jul 27, 2022 | 44.45 | 45.30 | 44.36 | 45.03 | 149,352 | +0.97(+2.20%) |
Jul 26, 2022 | 44.58 | 44.74 | 43.76 | 44.06 | 197,447 | -0.50(-1.12%) |
Jul 25, 2022 | 45.03 | 45.28 | 44.23 | 44.56 | 121,496 | -0.36(-0.81%) |
Jul 22, 2022 | 46.10 | 46.21 | 44.71 | 44.92 | 215,441 | -1.09(-2.36%) |
Jul 21, 2022 | 45.36 | 46.12 | 45.31 | 46.00 | 280,996 | +0.35(+0.77%) |
Jul 20, 2022 | 44.35 | 45.70 | 44.10 | 45.65 | 314,250 | +1.47(+3.32%) |
Jul 19, 2022 | 43.51 | 44.45 | 43.51 | 44.19 | 391,244 | +1.22(+2.84%) |
Jul 18, 2022 | 43.85 | 43.96 | 42.85 | 42.96 | 357,848 | -0.66(-1.52%) |
Jul 15, 2022 | 43.46 | 43.78 | 42.37 | 43.63 | 596,018 | +0.89(+2.08%) |
Jul 14, 2022 | 42.19 | 42.88 | 41.82 | 42.74 | 304,712 | +0.29(+0.69%) |
Jul 13, 2022 | 42.43 | 43.06 | 42.19 | 42.45 | 294,853 | -0.57(-1.32%) |
Jul 12, 2022 | 43.80 | 44.29 | 42.79 | 43.01 | 259,528 | -0.65(-1.48%) |
Jul 11, 2022 | 43.60 | 44.10 | 43.51 | 43.66 | 215,912 | -0.42(-0.95%) |
Jul 08, 2022 | 43.85 | 44.14 | 43.52 | 44.08 | 230,031 | -0.03(-0.07%) |
Jul 07, 2022 | 43.51 | 44.31 | 43.37 | 44.11 | 296,291 | +0.74(+1.71%) |
Jul 06, 2022 | 44.42 | 44.43 | 43.08 | 43.36 | 353,963 | -1.06(-2.38%) |
Jul 05, 2022 | 43.74 | 44.59 | 43.48 | 44.42 | 365,659 | +0.40(+0.91%) |
Jul 01, 2022 | 44.45 | 45.09 | 43.89 | 44.02 | 310,032 | -0.26(-0.60%) |
Jun 30, 2022 | 44.82 | 45.26 | 43.98 | 44.28 | 547,428 | -0.84(-1.86%) |
Jun 29, 2022 | 47.16 | 47.58 | 43.65 | 45.12 | 798,813 | -2.58(-5.41%) |
Jun 28, 2022 | 49.46 | 49.86 | 47.54 | 47.70 | 506,257 | -1.98(-3.99%) |
Jun 27, 2022 | 50.55 | 50.61 | 49.39 | 49.69 | 305,307 | -0.71(-1.42%) |
Jun 24, 2022 | 47.51 | 50.43 | 47.44 | 50.40 | 1,111,279 | +3.43(+7.30%) |
Jun 23, 2022 | 46.47 | 47.12 | 46.19 | 46.97 | 241,122 | +0.69(+1.50%) |
Jun 22, 2022 | 46.00 | 47.76 | 45.72 | 46.28 | 216,465 | -0.21(-0.44%) |
Jun 21, 2022 | 46.31 | 47.08 | 46.06 | 46.48 | 408,752 | +0.61(+1.32%) |
Jun 17, 2022 | 45.51 | 46.35 | 45.21 | 45.88 | 550,913 | +0.81(+1.80%) |
Jun 16, 2022 | 46.11 | 46.11 | 44.60 | 45.07 | 269,822 | -1.80(-3.84%) |
Jun 15, 2022 | 46.22 | 47.54 | 45.95 | 46.86 | 249,603 | +1.12(+2.46%) |
Jun 14, 2022 | 45.85 | 46.26 | 45.54 | 45.74 | 201,996 | +0.09(+0.19%) |
Jun 13, 2022 | 46.26 | 46.50 | 45.49 | 45.65 | 281,407 | -1.75(-3.69%) |
Jun 10, 2022 | 48.19 | 48.33 | 47.09 | 47.40 | 193,291 | -1.24(-2.55%) |
Jun 09, 2022 | 48.71 | 49.21 | 48.34 | 48.64 | 147,492 | -0.21(-0.42%) |
Jun 08, 2022 | 49.14 | 49.57 | 48.70 | 48.85 | 198,391 | -0.35(-0.72%) |
Jun 07, 2022 | 48.30 | 49.26 | 48.30 | 49.20 | 267,544 | +0.37(+0.76%) |
Jun 06, 2022 | 48.88 | 49.00 | 48.50 | 48.83 | 192,262 | +0.05(+0.10%) |
Jun 03, 2022 | 49.49 | 49.49 | 48.62 | 48.78 | 246,190 | -0.97(-1.95%) |
Jun 02, 2022 | 47.93 | 49.80 | 47.93 | 49.75 | 264,543 | +1.62(+3.37%) |