Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.16 | 49.38 | 48.43 | 48.49 | 317,735 | -0.43(-0.88%) |
Aug 30, 2022 | 49.40 | 50.00 | 48.79 | 48.92 | 552,778 | -0.23(-0.47%) |
Aug 29, 2022 | 49.14 | 49.61 | 48.95 | 49.15 | 204,550 | -0.20(-0.41%) |
Aug 26, 2022 | 50.96 | 51.01 | 49.26 | 49.35 | 185,070 | -1.54(-3.03%) |
Aug 25, 2022 | 50.09 | 50.98 | 50.09 | 50.89 | 217,003 | +1.26(+2.54%) |
Aug 24, 2022 | 48.42 | 49.75 | 48.42 | 49.63 | 194,315 | +1.23(+2.54%) |
Aug 23, 2022 | 49.51 | 49.70 | 48.30 | 48.40 | 262,492 | -1.05(-2.12%) |
Aug 22, 2022 | 49.66 | 49.82 | 48.80 | 49.45 | 283,888 | -0.80(-1.59%) |
Aug 19, 2022 | 49.68 | 50.43 | 49.56 | 50.25 | 342,934 | +0.31(+0.62%) |
Aug 18, 2022 | 50.00 | 50.07 | 49.40 | 49.94 | 183,166 | +0.22(+0.44%) |
Aug 17, 2022 | 49.48 | 49.99 | 49.24 | 49.72 | 255,393 | -0.06(-0.12%) |
Aug 16, 2022 | 49.26 | 49.83 | 49.06 | 49.78 | 250,642 | +0.49(+0.99%) |
Aug 15, 2022 | 49.24 | 49.85 | 49.01 | 49.29 | 377,634 | -0.35(-0.71%) |
Aug 12, 2022 | 49.00 | 49.64 | 48.81 | 49.64 | 211,626 | +1.04(+2.14%) |
Aug 11, 2022 | 48.44 | 48.94 | 48.12 | 48.60 | 356,710 | +0.75(+1.57%) |
Aug 10, 2022 | 47.43 | 48.01 | 47.39 | 47.85 | 252,031 | +1.35(+2.90%) |
Aug 09, 2022 | 46.71 | 46.90 | 46.02 | 46.50 | 151,944 | -0.21(-0.45%) |
Aug 08, 2022 | 46.71 | 47.36 | 46.64 | 46.71 | 277,858 | +0.13(+0.28%) |
Aug 05, 2022 | 45.90 | 46.62 | 44.17 | 46.58 | 162,880 | +0.38(+0.82%) |
Aug 04, 2022 | 46.59 | 46.74 | 46.01 | 46.20 | 203,082 | -0.28(-0.60%) |
Aug 03, 2022 | 45.95 | 46.63 | 45.91 | 46.48 | 359,286 | +0.80(+1.75%) |
Aug 02, 2022 | 44.78 | 46.25 | 44.75 | 45.68 | 401,286 | +0.56(+1.24%) |
Aug 01, 2022 | 45.19 | 45.51 | 44.56 | 45.12 | 271,033 | -0.55(-1.20%) |
Jul 29, 2022 | 45.28 | 45.81 | 44.02 | 45.67 | 375,226 | +0.55(+1.22%) |
Jul 28, 2022 | 44.63 | 45.34 | 44.54 | 45.12 | 191,253 | +0.31(+0.69%) |
Jul 27, 2022 | 44.51 | 45.14 | 44.15 | 44.81 | 294,443 | +0.68(+1.54%) |
Jul 26, 2022 | 44.02 | 44.28 | 43.26 | 44.13 | 223,249 | -0.03(-0.07%) |
Jul 25, 2022 | 44.55 | 44.61 | 43.84 | 44.16 | 252,176 | -0.39(-0.88%) |
Jul 22, 2022 | 45.50 | 45.50 | 44.20 | 44.55 | 219,612 | -0.72(-1.59%) |
Jul 21, 2022 | 44.48 | 45.33 | 42.62 | 45.27 | 260,104 | +0.64(+1.43%) |
Jul 20, 2022 | 44.01 | 44.88 | 43.05 | 44.63 | 466,910 | +0.87(+1.99%) |
Jul 19, 2022 | 42.47 | 43.87 | 41.51 | 43.76 | 401,727 | +1.78(+4.24%) |
Jul 18, 2022 | 42.45 | 42.54 | 41.95 | 41.98 | 285,551 | +0.21(+0.50%) |
Jul 15, 2022 | 42.00 | 42.93 | 41.18 | 41.77 | 624,213 | +0.61(+1.48%) |
Jul 14, 2022 | 41.21 | 41.68 | 40.55 | 41.16 | 299,736 | -0.58(-1.39%) |
Jul 13, 2022 | 41.02 | 41.99 | 40.95 | 41.74 | 248,829 | -0.08(-0.19%) |
Jul 12, 2022 | 42.80 | 43.12 | 41.57 | 41.82 | 289,161 | -1.07(-2.49%) |
Jul 11, 2022 | 42.98 | 43.30 | 42.51 | 42.89 | 231,304 | -0.50(-1.15%) |
Jul 08, 2022 | 42.90 | 43.63 | 42.70 | 43.39 | 304,824 | +0.00(+0.00%) |
Jul 07, 2022 | 42.84 | 43.66 | 42.69 | 43.39 | 318,458 | +0.68(+1.59%) |
Jul 06, 2022 | 42.91 | 43.87 | 42.38 | 42.71 | 291,862 | +0.07(+0.16%) |
Jul 05, 2022 | 41.81 | 42.81 | 41.21 | 42.64 | 434,674 | +0.34(+0.80%) |
Jul 01, 2022 | 42.10 | 42.60 | 41.59 | 42.30 | 327,501 | -0.05(-0.12%) |
Jun 30, 2022 | 42.19 | 42.63 | 40.45 | 42.35 | 543,048 | -0.54(-1.26%) |
Jun 29, 2022 | 42.50 | 42.94 | 42.02 | 42.89 | 363,155 | +0.33(+0.78%) |
Jun 28, 2022 | 43.19 | 43.60 | 42.43 | 42.56 | 385,588 | -0.75(-1.73%) |
Jun 27, 2022 | 44.12 | 44.46 | 43.12 | 43.31 | 376,316 | -0.52(-1.19%) |
Jun 24, 2022 | 42.40 | 43.90 | 42.34 | 43.83 | 2,232,350 | +2.00(+4.78%) |
Jun 23, 2022 | 42.13 | 42.13 | 41.19 | 41.83 | 600,433 | +0.03(+0.07%) |
Jun 22, 2022 | 42.24 | 42.71 | 41.70 | 41.80 | 660,402 | -0.89(-2.08%) |
Jun 21, 2022 | 42.07 | 43.20 | 40.47 | 42.69 | 1,154,570 | +0.94(+2.25%) |
Jun 17, 2022 | 40.54 | 41.93 | 40.34 | 41.75 | 1,142,214 | +1.45(+3.60%) |
Jun 16, 2022 | 41.57 | 41.90 | 39.83 | 40.30 | 867,876 | -2.44(-5.71%) |
Jun 15, 2022 | 43.71 | 43.77 | 42.03 | 42.74 | 877,921 | -0.41(-0.95%) |
Jun 14, 2022 | 44.14 | 44.88 | 42.51 | 43.15 | 719,865 | -0.87(-1.98%) |
Jun 13, 2022 | 46.23 | 46.72 | 43.96 | 44.02 | 699,799 | -3.65(-7.66%) |
Jun 10, 2022 | 48.90 | 50.66 | 47.64 | 47.67 | 485,536 | -1.61(-3.27%) |
Jun 09, 2022 | 49.19 | 49.89 | 48.61 | 49.28 | 1,202,285 | -0.27(-0.54%) |
Jun 08, 2022 | 52.26 | 52.58 | 48.83 | 49.55 | 1,169,910 | -2.91(-5.55%) |
Jun 07, 2022 | 51.26 | 52.55 | 50.95 | 52.46 | 736,889 | +0.60(+1.16%) |
Jun 06, 2022 | 52.42 | 52.75 | 51.69 | 51.86 | 486,774 | -0.21(-0.40%) |
Jun 03, 2022 | 52.24 | 52.74 | 51.60 | 52.07 | 331,305 | -0.61(-1.16%) |
Jun 02, 2022 | 51.66 | 52.77 | 51.02 | 52.68 | 397,272 | +0.96(+1.86%) |