Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.30 | 52.83 | 51.74 | 52.03 | 24,738 | -0.26(-0.49%) |
Aug 30, 2022 | 53.38 | 53.38 | 52.03 | 52.29 | 42,265 | -1.05(-1.96%) |
Aug 29, 2022 | 53.86 | 53.94 | 52.73 | 53.34 | 28,769 | -0.62(-1.15%) |
Aug 26, 2022 | 54.82 | 54.84 | 53.96 | 53.96 | 38,981 | -0.58(-1.07%) |
Aug 25, 2022 | 54.18 | 54.62 | 52.89 | 54.54 | 58,331 | +0.56(+1.04%) |
Aug 24, 2022 | 53.45 | 55.01 | 52.86 | 53.98 | 55,506 | +0.25(+0.46%) |
Aug 23, 2022 | 55.91 | 55.98 | 53.13 | 53.73 | 86,054 | -1.98(-3.56%) |
Aug 22, 2022 | 55.75 | 56.21 | 55.31 | 55.71 | 78,987 | -0.17(-0.31%) |
Aug 19, 2022 | 56.07 | 57.48 | 55.69 | 55.88 | 72,906 | -0.17(-0.31%) |
Aug 18, 2022 | 55.00 | 56.16 | 55.00 | 56.05 | 51,827 | +1.25(+2.28%) |
Aug 17, 2022 | 54.12 | 55.21 | 54.07 | 54.80 | 53,281 | +0.59(+1.09%) |
Aug 16, 2022 | 53.62 | 54.39 | 53.34 | 54.21 | 39,151 | +0.78(+1.46%) |
Aug 15, 2022 | 53.04 | 53.72 | 52.99 | 53.43 | 55,296 | +0.39(+0.74%) |
Aug 12, 2022 | 51.76 | 53.23 | 51.24 | 53.04 | 43,029 | +1.64(+3.19%) |
Aug 11, 2022 | 51.96 | 52.24 | 51.22 | 51.40 | 41,728 | -0.21(-0.41%) |
Aug 10, 2022 | 51.31 | 51.85 | 50.80 | 51.61 | 29,887 | +0.65(+1.27%) |
Aug 09, 2022 | 51.29 | 51.29 | 50.37 | 50.97 | 29,780 | -0.17(-0.34%) |
Aug 08, 2022 | 50.88 | 51.43 | 50.24 | 51.14 | 41,867 | +0.25(+0.49%) |
Aug 05, 2022 | 50.87 | 50.94 | 50.22 | 50.89 | 36,584 | +0.04(+0.07%) |
Aug 04, 2022 | 49.60 | 50.98 | 49.60 | 50.85 | 33,574 | +1.72(+3.51%) |
Aug 03, 2022 | 48.83 | 49.35 | 47.98 | 49.12 | 39,828 | +0.13(+0.27%) |
Aug 02, 2022 | 49.27 | 49.73 | 48.99 | 48.99 | 31,877 | -0.16(-0.33%) |
Aug 01, 2022 | 48.85 | 49.48 | 48.11 | 49.15 | 41,027 | +0.29(+0.60%) |
Jul 29, 2022 | 49.13 | 49.31 | 48.60 | 48.86 | 34,852 | -0.12(-0.25%) |
Jul 28, 2022 | 49.04 | 49.23 | 48.66 | 48.98 | 64,375 | -0.04(-0.08%) |
Jul 27, 2022 | 49.11 | 49.48 | 48.59 | 49.02 | 20,370 | -0.04(-0.08%) |
Jul 26, 2022 | 48.88 | 49.13 | 48.86 | 49.06 | 18,793 | +0.20(+0.41%) |
Jul 25, 2022 | 48.28 | 48.91 | 48.28 | 48.86 | 18,430 | +0.60(+1.24%) |
Jul 22, 2022 | 47.62 | 48.46 | 47.62 | 48.26 | 24,910 | +0.05(+0.10%) |
Jul 21, 2022 | 48.51 | 49.06 | 47.41 | 48.21 | 31,334 | -0.63(-1.28%) |
Jul 20, 2022 | 48.99 | 49.23 | 48.37 | 48.84 | 34,215 | -0.06(-0.12%) |
Jul 19, 2022 | 48.40 | 49.23 | 48.32 | 48.90 | 30,899 | +0.79(+1.63%) |
Jul 18, 2022 | 48.22 | 48.54 | 47.71 | 48.11 | 36,723 | +0.22(+0.46%) |
Jul 15, 2022 | 47.78 | 48.11 | 47.31 | 47.89 | 44,116 | +0.63(+1.32%) |
Jul 14, 2022 | 47.78 | 47.95 | 46.40 | 47.27 | 25,863 | -0.85(-1.77%) |
Jul 13, 2022 | 47.55 | 48.69 | 47.12 | 48.12 | 58,536 | +0.42(+0.87%) |
Jul 12, 2022 | 47.40 | 48.03 | 47.38 | 47.70 | 49,649 | +0.61(+1.29%) |
Jul 11, 2022 | 47.75 | 47.75 | 46.82 | 47.10 | 19,228 | -0.66(-1.39%) |
Jul 08, 2022 | 47.24 | 47.82 | 46.71 | 47.76 | 36,150 | +0.73(+1.55%) |
Jul 07, 2022 | 47.80 | 47.92 | 46.98 | 47.03 | 39,700 | -0.77(-1.61%) |
Jul 06, 2022 | 47.33 | 47.82 | 45.80 | 47.80 | 41,166 | +0.46(+0.98%) |
Jul 05, 2022 | 47.77 | 47.77 | 46.26 | 47.33 | 24,598 | -0.41(-0.85%) |
Jul 01, 2022 | 46.46 | 47.96 | 46.46 | 47.74 | 28,115 | +1.15(+2.46%) |
Jun 30, 2022 | 45.31 | 46.59 | 45.31 | 46.59 | 21,801 | +1.20(+2.65%) |
Jun 29, 2022 | 46.50 | 46.50 | 45.08 | 45.39 | 18,721 | -0.91(-1.96%) |
Jun 28, 2022 | 46.41 | 46.65 | 46.09 | 46.30 | 14,511 | +0.17(+0.37%) |
Jun 27, 2022 | 45.51 | 46.30 | 45.36 | 46.13 | 18,912 | +0.75(+1.65%) |
Jun 24, 2022 | 43.89 | 45.49 | 43.89 | 45.38 | 181,974 | +1.46(+3.32%) |
Jun 23, 2022 | 43.43 | 43.97 | 43.05 | 43.92 | 25,604 | +0.70(+1.62%) |
Jun 22, 2022 | 42.96 | 43.46 | 42.66 | 43.22 | 26,202 | -0.04(-0.09%) |
Jun 21, 2022 | 43.07 | 43.91 | 42.61 | 43.26 | 45,379 | +0.45(+1.06%) |
Jun 17, 2022 | 43.08 | 43.50 | 42.69 | 42.80 | 58,847 | +0.05(+0.11%) |
Jun 16, 2022 | 42.82 | 43.22 | 42.33 | 42.76 | 52,284 | -0.46(-1.07%) |
Jun 15, 2022 | 43.13 | 44.95 | 42.55 | 43.22 | 52,958 | +0.26(+0.60%) |
Jun 14, 2022 | 42.66 | 43.08 | 41.77 | 42.96 | 48,265 | +0.29(+0.69%) |
Jun 13, 2022 | 44.04 | 44.06 | 42.52 | 42.67 | 33,727 | -1.84(-4.13%) |
Jun 10, 2022 | 43.73 | 44.61 | 43.69 | 44.51 | 19,704 | +0.55(+1.25%) |
Jun 09, 2022 | 44.49 | 45.34 | 43.93 | 43.96 | 16,867 | -0.66(-1.49%) |
Jun 08, 2022 | 44.96 | 45.21 | 44.39 | 44.62 | 15,878 | -0.12(-0.28%) |
Jun 07, 2022 | 46.00 | 46.29 | 44.62 | 44.75 | 28,003 | -1.02(-2.24%) |
Jun 06, 2022 | 46.21 | 46.57 | 45.53 | 45.77 | 21,176 | -0.28(-0.62%) |
Jun 03, 2022 | 45.59 | 46.48 | 45.59 | 46.05 | 18,727 | -0.51(-1.10%) |
Jun 02, 2022 | 45.86 | 46.61 | 45.86 | 46.57 | 16,847 | +0.57(+1.24%) |