Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.49 | 46.68 | 46.00 | 46.23 | 783,608 | -0.38(-0.82%) |
Aug 30, 2022 | 47.89 | 47.89 | 46.16 | 46.61 | 642,728 | -1.73(-3.58%) |
Aug 29, 2022 | 47.83 | 48.60 | 47.66 | 48.34 | 379,188 | +0.47(+0.98%) |
Aug 26, 2022 | 48.05 | 48.40 | 47.25 | 47.87 | 429,781 | +0.24(+0.50%) |
Aug 25, 2022 | 46.60 | 48.17 | 46.60 | 47.63 | 434,567 | +1.68(+3.66%) |
Aug 24, 2022 | 45.41 | 46.00 | 43.80 | 45.95 | 394,258 | +0.76(+1.68%) |
Aug 23, 2022 | 44.68 | 45.46 | 44.58 | 45.19 | 452,128 | +1.51(+3.46%) |
Aug 22, 2022 | 43.48 | 43.89 | 43.01 | 43.68 | 280,341 | -0.12(-0.27%) |
Aug 19, 2022 | 43.00 | 43.81 | 43.00 | 43.80 | 393,897 | +0.61(+1.41%) |
Aug 18, 2022 | 43.21 | 43.30 | 42.49 | 43.19 | 492,565 | +0.16(+0.37%) |
Aug 17, 2022 | 42.49 | 43.34 | 42.25 | 43.03 | 514,627 | +1.11(+2.65%) |
Aug 16, 2022 | 41.69 | 42.64 | 41.55 | 41.92 | 559,610 | -0.78(-1.83%) |
Aug 15, 2022 | 42.41 | 42.81 | 41.48 | 42.70 | 629,826 | -1.50(-3.39%) |
Aug 12, 2022 | 43.29 | 44.34 | 42.22 | 44.20 | 845,459 | -0.74(-1.65%) |
Aug 11, 2022 | 44.57 | 45.18 | 44.57 | 44.94 | 115,843 | +0.80(+1.81%) |
Aug 10, 2022 | 44.22 | 44.30 | 43.75 | 44.14 | 128,228 | -0.48(-1.08%) |
Aug 09, 2022 | 45.89 | 45.89 | 44.25 | 44.62 | 154,911 | +0.69(+1.57%) |
Aug 08, 2022 | 43.88 | 44.13 | 43.45 | 43.93 | 105,186 | +0.10(+0.23%) |
Aug 05, 2022 | 43.20 | 44.14 | 43.20 | 43.83 | 88,917 | -0.12(-0.27%) |
Aug 04, 2022 | 44.90 | 45.15 | 43.84 | 43.95 | 135,217 | -1.23(-2.72%) |
Aug 03, 2022 | 45.44 | 45.52 | 44.82 | 45.18 | 96,937 | -0.36(-0.79%) |
Aug 02, 2022 | 45.61 | 45.95 | 45.06 | 45.54 | 114,763 | +0.12(+0.26%) |
Aug 01, 2022 | 46.10 | 46.28 | 45.04 | 45.42 | 164,237 | -1.24(-2.66%) |
Jul 29, 2022 | 46.96 | 47.66 | 46.58 | 46.66 | 251,822 | -0.42(-0.89%) |
Jul 28, 2022 | 47.48 | 47.67 | 46.81 | 47.08 | 98,829 | -0.51(-1.07%) |
Jul 27, 2022 | 47.05 | 47.83 | 46.67 | 47.59 | 127,992 | +1.13(+2.43%) |
Jul 26, 2022 | 46.90 | 47.05 | 46.41 | 46.46 | 134,189 | -0.01(-0.02%) |
Jul 25, 2022 | 45.91 | 46.56 | 45.53 | 46.47 | 154,934 | +0.79(+1.73%) |
Jul 22, 2022 | 46.17 | 46.49 | 45.56 | 45.68 | 95,233 | -0.15(-0.33%) |
Jul 21, 2022 | 45.53 | 45.85 | 45.17 | 45.83 | 114,140 | -0.57(-1.23%) |
Jul 20, 2022 | 46.35 | 46.55 | 46.01 | 46.40 | 104,194 | -0.37(-0.79%) |
Jul 19, 2022 | 46.26 | 46.87 | 46.24 | 46.77 | 114,583 | +0.44(+0.95%) |
Jul 18, 2022 | 45.79 | 46.88 | 45.63 | 46.33 | 167,532 | +1.57(+3.51%) |
Jul 15, 2022 | 44.39 | 44.76 | 43.66 | 44.76 | 152,597 | +0.58(+1.31%) |
Jul 14, 2022 | 44.35 | 44.35 | 43.32 | 44.18 | 113,015 | -0.92(-2.04%) |
Jul 13, 2022 | 44.75 | 45.38 | 44.52 | 45.10 | 88,431 | +0.55(+1.23%) |
Jul 12, 2022 | 44.59 | 45.30 | 44.29 | 44.55 | 140,556 | -0.58(-1.29%) |
Jul 11, 2022 | 44.96 | 45.34 | 44.70 | 45.13 | 101,877 | -0.58(-1.27%) |
Jul 08, 2022 | 46.27 | 46.27 | 44.86 | 45.71 | 138,212 | -0.19(-0.41%) |
Jul 07, 2022 | 45.26 | 46.45 | 45.26 | 45.90 | 218,176 | +1.68(+3.80%) |
Jul 06, 2022 | 44.53 | 44.55 | 43.14 | 44.22 | 243,298 | -0.25(-0.56%) |
Jul 05, 2022 | 46.72 | 46.72 | 43.66 | 44.47 | 576,455 | -2.88(-6.08%) |
Jul 01, 2022 | 47.00 | 47.49 | 46.23 | 47.35 | 94,465 | +0.71(+1.52%) |
Jun 30, 2022 | 47.16 | 47.70 | 46.09 | 46.64 | 203,765 | -1.05(-2.20%) |
Jun 29, 2022 | 49.41 | 49.41 | 47.55 | 47.69 | 252,003 | -1.53(-3.11%) |
Jun 28, 2022 | 48.70 | 49.68 | 48.70 | 49.22 | 172,241 | +1.14(+2.37%) |
Jun 27, 2022 | 47.69 | 48.30 | 47.42 | 48.08 | 153,570 | +1.06(+2.25%) |
Jun 24, 2022 | 46.83 | 47.58 | 46.42 | 47.02 | 119,929 | +0.63(+1.36%) |
Jun 23, 2022 | 47.21 | 47.50 | 45.95 | 46.39 | 164,867 | -0.33(-0.71%) |
Jun 22, 2022 | 47.07 | 47.62 | 46.56 | 46.72 | 244,142 | -2.82(-5.69%) |
Jun 21, 2022 | 48.63 | 49.96 | 48.53 | 49.54 | 303,787 | +2.28(+4.82%) |
Jun 17, 2022 | 49.14 | 49.49 | 46.82 | 47.26 | 327,131 | -3.05(-6.06%) |
Jun 16, 2022 | 50.48 | 50.72 | 49.35 | 50.31 | 260,748 | -1.82(-3.49%) |
Jun 15, 2022 | 52.68 | 52.85 | 51.69 | 52.13 | 196,135 | -0.72(-1.36%) |
Jun 14, 2022 | 53.60 | 54.34 | 52.40 | 52.85 | 193,400 | +0.28(+0.54%) |
Jun 13, 2022 | 52.64 | 53.29 | 50.94 | 52.57 | 306,371 | +0.10(+0.19%) |
Jun 10, 2022 | 53.22 | 53.22 | 52.03 | 52.47 | 105,019 | -0.90(-1.70%) |
Jun 09, 2022 | 53.99 | 53.99 | 53.17 | 53.37 | 152,587 | -0.44(-0.81%) |
Jun 08, 2022 | 53.83 | 54.44 | 53.52 | 53.81 | 161,752 | +0.36(+0.67%) |
Jun 07, 2022 | 52.64 | 53.49 | 52.56 | 53.45 | 143,718 | +0.70(+1.33%) |
Jun 06, 2022 | 52.82 | 53.30 | 52.28 | 52.75 | 289,421 | +0.20(+0.39%) |
Jun 03, 2022 | 52.46 | 52.77 | 52.21 | 52.55 | 138,814 | +0.37(+0.71%) |
Jun 02, 2022 | 51.91 | 52.60 | 51.55 | 52.18 | 255,953 | +0.21(+0.41%) |