Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2022 | 46.85 | 0 | -0.24(-0.51%) | |||
Sep 07, 2022 | 46.93 | 47.77 | 46.77 | 47.09 | 163,732 | -0.19(-0.40%) |
Sep 06, 2022 | 47.37 | 47.58 | 46.75 | 47.28 | 317,005 | +0.36(+0.77%) |
Sep 02, 2022 | 46.64 | 47.57 | 46.52 | 46.92 | 214,673 | +0.50(+1.08%) |
Sep 01, 2022 | 46.24 | 47.44 | 45.81 | 46.42 | 475,742 | +0.19(+0.41%) |
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%) |
Jun 01, 2022 | 51.51 | 52.39 | 51.25 | 51.96 | 138,240 | +1.18(+2.32%) |
May 31, 2022 | 52.25 | 52.84 | 50.79 | 50.79 | 263,939 | -0.46(-0.89%) |
May 27, 2022 | 50.83 | 51.37 | 50.53 | 51.24 | 103,421 | +0.37(+0.73%) |
May 26, 2022 | 50.13 | 51.00 | 49.99 | 50.87 | 172,812 | +1.04(+2.09%) |
May 25, 2022 | 49.61 | 50.14 | 49.53 | 49.83 | 163,070 | +0.88(+1.79%) |
May 24, 2022 | 48.36 | 49.28 | 48.36 | 48.96 | 96,808 | +0.31(+0.64%) |
May 23, 2022 | 49.34 | 49.34 | 48.37 | 48.65 | 153,631 | -0.02(-0.04%) |
May 20, 2022 | 48.30 | 48.85 | 47.92 | 48.66 | 102,288 | +0.81(+1.69%) |
May 19, 2022 | 46.71 | 48.19 | 46.70 | 47.86 | 115,235 | +0.97(+2.08%) |
May 18, 2022 | 47.59 | 47.93 | 46.53 | 46.88 | 96,181 | -0.18(-0.39%) |
May 17, 2022 | 47.58 | 47.95 | 47.01 | 47.07 | 109,161 | +0.13(+0.27%) |
May 16, 2022 | 46.57 | 47.20 | 46.13 | 46.94 | 162,011 | -0.39(-0.82%) |
May 13, 2022 | 47.18 | 47.61 | 46.71 | 47.33 | 86,512 | +1.00(+2.16%) |
May 12, 2022 | 46.21 | 46.39 | 45.50 | 46.33 | 96,985 | -0.27(-0.58%) |
May 11, 2022 | 46.87 | 47.41 | 46.45 | 46.60 | 137,431 | +0.23(+0.50%) |
May 10, 2022 | 46.77 | 47.47 | 45.74 | 46.37 | 130,653 | +0.02(+0.04%) |
May 09, 2022 | 48.54 | 48.54 | 46.28 | 46.35 | 188,037 | -3.02(-6.11%) |
May 06, 2022 | 49.49 | 49.51 | 48.54 | 49.37 | 90,021 | +0.26(+0.54%) |
May 05, 2022 | 50.03 | 50.03 | 48.31 | 49.10 | 139,513 | -0.82(-1.64%) |
May 04, 2022 | 49.12 | 50.19 | 49.02 | 49.92 | 160,432 | +1.46(+3.01%) |
May 03, 2022 | 47.54 | 48.91 | 47.46 | 48.46 | 315,195 | +1.45(+3.08%) |
May 02, 2022 | 45.71 | 47.18 | 45.41 | 47.01 | 127,949 | +0.87(+1.88%) |
Apr 29, 2022 | 47.15 | 47.27 | 46.14 | 46.14 | 156,938 | -1.26(-2.65%) |
Apr 28, 2022 | 46.51 | 47.51 | 46.05 | 47.40 | 139,739 | +1.16(+2.50%) |
Apr 27, 2022 | 46.05 | 46.32 | 45.66 | 46.24 | 72,434 | +0.11(+0.23%) |
Apr 26, 2022 | 45.66 | 46.76 | 45.66 | 46.13 | 149,658 | +0.36(+0.79%) |
Apr 25, 2022 | 45.82 | 45.90 | 44.81 | 45.77 | 234,278 | -1.74(-3.67%) |
Apr 22, 2022 | 48.06 | 48.56 | 47.35 | 47.52 | 74,608 | -0.16(-0.33%) |
Apr 21, 2022 | 48.80 | 48.91 | 47.32 | 47.67 | 165,607 | -1.48(-3.01%) |
Apr 20, 2022 | 49.66 | 49.73 | 49.02 | 49.15 | 90,033 | -0.73(-1.46%) |
Apr 19, 2022 | 50.50 | 50.54 | 49.55 | 49.88 | 148,232 | -0.72(-1.42%) |
Apr 18, 2022 | 50.97 | 51.08 | 50.11 | 50.60 | 177,292 | -0.37(-0.73%) |
Apr 14, 2022 | 50.54 | 51.17 | 50.08 | 50.97 | 95,099 | +0.02(+0.04%) |
Apr 13, 2022 | 50.34 | 51.33 | 50.34 | 50.95 | 135,673 | +1.11(+2.23%) |
Apr 12, 2022 | 49.63 | 50.55 | 49.58 | 49.84 | 120,528 | +0.93(+1.91%) |
Apr 11, 2022 | 50.11 | 50.21 | 48.91 | 48.91 | 157,477 | -2.42(-4.72%) |
Apr 08, 2022 | 50.80 | 51.64 | 50.67 | 51.33 | 123,406 | +0.45(+0.88%) |
Apr 07, 2022 | 51.17 | 51.53 | 49.84 | 50.88 | 114,183 | -0.57(-1.12%) |
Apr 06, 2022 | 51.09 | 52.67 | 51.09 | 51.46 | 262,077 | +1.29(+2.58%) |
Apr 05, 2022 | 51.40 | 51.59 | 50.16 | 50.16 | 144,497 | -1.17(-2.28%) |
Apr 04, 2022 | 50.73 | 52.05 | 50.73 | 51.33 | 183,992 | +1.05(+2.09%) |
Apr 01, 2022 | 49.81 | 50.57 | 49.71 | 50.28 | 191,623 | +1.09(+2.22%) |
Mar 31, 2022 | 50.45 | 50.53 | 49.10 | 49.19 | 250,626 | -2.55(-4.93%) |
Mar 30, 2022 | 51.09 | 52.18 | 51.09 | 51.74 | 149,560 | +0.90(+1.76%) |
Mar 29, 2022 | 49.51 | 50.95 | 48.60 | 50.84 | 192,663 | +1.09(+2.19%) |
Mar 28, 2022 | 50.88 | 50.88 | 49.56 | 49.75 | 144,507 | -1.37(-2.68%) |
Mar 25, 2022 | 49.48 | 51.55 | 49.06 | 51.13 | 194,320 | +1.99(+4.06%) |
Mar 24, 2022 | 50.32 | 50.34 | 48.98 | 49.13 | 154,240 | -1.12(-2.23%) |
Mar 23, 2022 | 49.02 | 51.14 | 49.01 | 50.25 | 252,666 | +1.36(+2.79%) |
Mar 22, 2022 | 49.00 | 49.42 | 48.15 | 48.89 | 250,716 | +0.50(+1.03%) |
Mar 21, 2022 | 48.28 | 48.55 | 47.95 | 48.39 | 187,498 | +0.31(+0.65%) |
Mar 18, 2022 | 47.88 | 48.27 | 47.30 | 48.08 | 220,407 | +0.22(+0.47%) |
Mar 17, 2022 | 47.10 | 48.09 | 46.44 | 47.86 | 310,030 | +2.62(+5.79%) |
Mar 16, 2022 | 44.90 | 45.70 | 44.25 | 45.24 | 300,494 | +1.68(+3.86%) |
Mar 15, 2022 | 43.64 | 44.09 | 42.12 | 43.56 | 448,437 | -2.01(-4.42%) |
Mar 14, 2022 | 46.92 | 47.23 | 45.26 | 45.57 | 338,998 | -2.65(-5.49%) |
Mar 11, 2022 | 48.66 | 48.67 | 47.70 | 48.22 | 270,275 | -0.98(-2.00%) |
Mar 10, 2022 | 49.01 | 49.93 | 48.92 | 49.20 | 321,483 | +0.20(+0.42%) |
Mar 09, 2022 | 51.88 | 52.01 | 48.66 | 49.00 | 689,566 | -5.24(-9.65%) |
Mar 08, 2022 | 55.70 | 56.31 | 52.91 | 54.23 | 446,856 | -1.59(-2.84%) |
Mar 07, 2022 | 54.65 | 55.93 | 54.63 | 55.82 | 435,471 | +1.48(+2.72%) |
Mar 04, 2022 | 52.17 | 54.36 | 52.17 | 54.34 | 215,396 | +2.11(+4.04%) |
Mar 03, 2022 | 52.18 | 52.47 | 51.33 | 52.23 | 275,850 | -0.55(-1.05%) |
Mar 02, 2022 | 53.41 | 53.52 | 52.60 | 52.78 | 265,607 | +0.47(+0.89%) |
Mar 01, 2022 | 52.02 | 52.78 | 51.76 | 52.31 | 310,966 | +0.49(+0.94%) |
Feb 28, 2022 | 50.61 | 52.12 | 50.43 | 51.83 | 192,514 | +1.57(+3.12%) |
Feb 25, 2022 | 50.83 | 50.65 | 49.52 | 50.26 | 221,068 | -1.09(-2.12%) |
Feb 24, 2022 | 52.55 | 52.59 | 50.60 | 51.35 | 320,952 | +0.42(+0.82%) |
Feb 23, 2022 | 51.77 | 51.82 | 50.47 | 50.93 | 165,763 | -0.88(-1.69%) |
Feb 22, 2022 | 52.20 | 52.49 | 51.17 | 51.81 | 204,131 | +0.83(+1.62%) |
Feb 18, 2022 | 50.98 | 0 | +0.12(+0.23%) | |||
Feb 17, 2022 | 51.05 | 51.17 | 50.43 | 50.86 | 171,670 | +0.14(+0.27%) |
Feb 16, 2022 | 50.62 | 51.87 | 50.62 | 50.73 | 216,687 | +1.29(+2.62%) |
Feb 15, 2022 | 51.22 | 51.22 | 49.26 | 49.43 | 450,973 | -3.19(-6.07%) |
Feb 14, 2022 | 53.38 | 53.38 | 51.91 | 52.63 | 242,177 | -0.98(-1.83%) |
Feb 11, 2022 | 51.57 | 53.70 | 51.57 | 53.61 | 358,417 | +2.26(+4.40%) |
Feb 10, 2022 | 51.57 | 52.43 | 51.13 | 51.35 | 165,364 | -0.70(-1.35%) |
Feb 09, 2022 | 51.19 | 52.06 | 51.09 | 52.05 | 136,095 | +1.20(+2.35%) |
Feb 08, 2022 | 51.38 | 51.39 | 50.07 | 50.85 | 252,801 | -0.34(-0.67%) |
Feb 07, 2022 | 50.91 | 51.54 | 50.56 | 51.19 | 291,793 | +0.83(+1.64%) |
Feb 04, 2022 | 49.90 | 51.01 | 49.90 | 50.37 | 285,935 | +0.77(+1.55%) |
Feb 03, 2022 | 49.35 | 49.78 | 49.60 | 109,115 | +0.14(+0.28%) | |
Feb 02, 2022 | 49.43 | 49.89 | 48.73 | 49.46 | 236,512 | +0.45(+0.91%) |