Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.88 | 45.88 | 44.53 | 44.99 | 49,651 | -0.53(-1.16%) |
Aug 30, 2022 | 46.18 | 46.18 | 45.13 | 45.52 | 73,707 | -0.36(-0.80%) |
Aug 29, 2022 | 46.91 | 47.20 | 45.86 | 45.89 | 37,513 | -1.57(-3.32%) |
Aug 26, 2022 | 47.54 | 48.02 | 47.01 | 47.46 | 30,506 | -0.04(-0.08%) |
Aug 25, 2022 | 47.79 | 47.79 | 46.72 | 47.50 | 37,615 | +0.86(+1.85%) |
Aug 24, 2022 | 46.00 | 46.85 | 45.77 | 46.63 | 35,318 | +0.77(+1.67%) |
Aug 23, 2022 | 46.57 | 46.57 | 45.67 | 45.87 | 29,594 | -0.58(-1.24%) |
Aug 22, 2022 | 46.99 | 47.34 | 46.18 | 46.44 | 42,222 | -0.98(-2.07%) |
Aug 19, 2022 | 47.62 | 48.45 | 46.90 | 47.42 | 236,825 | -0.24(-0.50%) |
Aug 18, 2022 | 46.86 | 47.87 | 46.50 | 47.66 | 41,456 | +0.77(+1.64%) |
Aug 17, 2022 | 47.31 | 47.44 | 46.43 | 46.89 | 95,856 | -0.53(-1.11%) |
Aug 16, 2022 | 46.30 | 47.62 | 46.26 | 47.42 | 39,490 | +0.74(+1.58%) |
Aug 15, 2022 | 45.86 | 47.41 | 45.40 | 46.68 | 43,861 | +0.77(+1.67%) |
Aug 12, 2022 | 44.85 | 46.10 | 44.53 | 45.91 | 62,868 | +0.88(+1.96%) |
Aug 11, 2022 | 45.77 | 45.77 | 44.57 | 45.03 | 50,618 | -0.29(-0.64%) |
Aug 10, 2022 | 46.89 | 47.00 | 44.86 | 45.32 | 69,207 | -1.62(-3.46%) |
Aug 09, 2022 | 44.53 | 46.99 | 44.53 | 46.94 | 74,179 | +2.25(+5.03%) |
Aug 08, 2022 | 43.71 | 45.04 | 43.60 | 44.69 | 41,359 | +0.87(+1.99%) |
Aug 05, 2022 | 44.30 | 44.30 | 43.34 | 43.82 | 38,472 | -0.68(-1.53%) |
Aug 04, 2022 | 44.46 | 44.92 | 44.10 | 44.50 | 72,064 | -0.14(-0.32%) |
Aug 03, 2022 | 44.19 | 44.80 | 43.84 | 44.65 | 40,367 | +0.35(+0.78%) |
Aug 02, 2022 | 44.13 | 44.79 | 44.00 | 44.30 | 24,971 | -0.80(-1.77%) |
Aug 01, 2022 | 44.43 | 45.90 | 44.15 | 45.10 | 54,543 | +0.88(+2.00%) |
Jul 29, 2022 | 42.36 | 44.64 | 40.99 | 44.21 | 48,332 | +1.61(+3.79%) |
Jul 28, 2022 | 45.13 | 45.66 | 42.29 | 42.60 | 62,856 | -2.88(-6.33%) |
Jul 27, 2022 | 44.92 | 46.06 | 44.42 | 45.48 | 47,937 | +0.59(+1.30%) |
Jul 26, 2022 | 42.79 | 45.33 | 42.79 | 44.90 | 132,747 | +2.12(+4.96%) |
Jul 25, 2022 | 41.97 | 42.81 | 41.70 | 42.77 | 40,197 | +1.08(+2.58%) |
Jul 22, 2022 | 42.26 | 42.93 | 40.72 | 41.70 | 40,730 | -0.80(-1.88%) |
Jul 21, 2022 | 43.38 | 43.44 | 42.26 | 42.50 | 35,556 | -1.24(-2.83%) |
Jul 20, 2022 | 44.17 | 44.93 | 43.48 | 43.73 | 35,550 | -0.70(-1.58%) |
Jul 19, 2022 | 44.02 | 44.94 | 44.02 | 44.44 | 50,440 | +0.80(+1.83%) |
Jul 18, 2022 | 44.13 | 44.32 | 43.51 | 43.64 | 27,180 | -0.20(-0.46%) |
Jul 15, 2022 | 43.11 | 44.00 | 42.77 | 43.84 | 35,829 | +1.25(+2.93%) |
Jul 14, 2022 | 42.54 | 42.78 | 41.89 | 42.59 | 19,269 | -0.50(-1.16%) |
Jul 13, 2022 | 43.52 | 43.52 | 42.50 | 43.09 | 20,638 | -0.48(-1.10%) |
Jul 12, 2022 | 44.14 | 44.55 | 43.31 | 43.57 | 25,008 | -0.36(-0.81%) |
Jul 11, 2022 | 43.57 | 44.38 | 43.57 | 43.93 | 20,060 | -0.03(-0.07%) |
Jul 08, 2022 | 44.11 | 44.45 | 43.44 | 43.95 | 22,465 | -0.36(-0.80%) |
Jul 07, 2022 | 45.98 | 45.99 | 44.29 | 44.31 | 29,296 | -1.38(-3.03%) |
Jul 06, 2022 | 45.88 | 45.93 | 45.21 | 45.69 | 37,425 | -0.49(-1.06%) |
Jul 05, 2022 | 46.01 | 46.19 | 44.85 | 46.18 | 65,242 | -0.41(-0.89%) |
Jul 01, 2022 | 44.89 | 46.71 | 44.89 | 46.60 | 45,471 | +1.55(+3.43%) |
Jun 30, 2022 | 43.70 | 45.07 | 43.22 | 45.05 | 53,591 | +0.95(+2.16%) |
Jun 29, 2022 | 43.58 | 44.58 | 41.33 | 44.10 | 32,797 | +0.40(+0.92%) |
Jun 28, 2022 | 45.02 | 46.87 | 43.63 | 43.70 | 35,618 | -1.34(-2.97%) |
Jun 27, 2022 | 43.96 | 45.66 | 43.96 | 45.04 | 36,580 | -0.23(-0.51%) |
Jun 24, 2022 | 43.44 | 45.47 | 43.20 | 45.26 | 99,484 | +1.78(+4.09%) |
Jun 23, 2022 | 43.07 | 43.61 | 42.99 | 43.49 | 29,780 | +0.28(+0.64%) |
Jun 22, 2022 | 42.26 | 43.49 | 42.26 | 43.21 | 42,251 | +0.79(+1.87%) |
Jun 21, 2022 | 41.17 | 42.54 | 40.81 | 42.41 | 88,901 | +1.51(+3.70%) |
Jun 17, 2022 | 39.78 | 41.01 | 39.71 | 40.90 | 131,532 | +1.12(+2.81%) |
Jun 16, 2022 | 41.24 | 41.24 | 39.51 | 39.78 | 59,756 | -1.74(-4.19%) |
Jun 15, 2022 | 41.74 | 42.07 | 41.07 | 41.52 | 43,815 | +0.14(+0.35%) |
Jun 14, 2022 | 39.98 | 41.87 | 39.79 | 41.38 | 56,910 | +1.42(+3.54%) |
Jun 13, 2022 | 41.30 | 41.60 | 39.49 | 39.96 | 64,992 | -1.80(-4.31%) |
Jun 10, 2022 | 41.33 | 42.49 | 41.02 | 41.76 | 57,589 | +0.05(+0.11%) |
Jun 09, 2022 | 41.69 | 42.14 | 41.38 | 41.72 | 50,066 | -0.23(-0.55%) |
Jun 08, 2022 | 42.36 | 42.57 | 41.71 | 41.94 | 52,533 | -0.69(-1.62%) |
Jun 07, 2022 | 42.49 | 42.89 | 42.29 | 42.63 | 30,175 | +0.05(+0.11%) |
Jun 06, 2022 | 42.43 | 42.73 | 42.08 | 42.59 | 27,342 | +0.36(+0.86%) |
Jun 03, 2022 | 43.05 | 43.05 | 42.08 | 42.22 | 20,302 | -0.88(-2.04%) |
Jun 02, 2022 | 43.10 | 43.47 | 42.34 | 43.10 | 27,859 | +0.21(+0.49%) |