Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.48 | 46.14 | 45.42 | 45.85 | 1,259,728 | +0.67(+1.49%) |
Aug 30, 2022 | 45.67 | 45.74 | 44.80 | 45.18 | 563,906 | -0.20(-0.43%) |
Aug 29, 2022 | 45.24 | 45.63 | 45.07 | 45.38 | 388,637 | -0.13(-0.28%) |
Aug 26, 2022 | 46.57 | 46.81 | 45.46 | 45.50 | 428,151 | -1.07(-2.31%) |
Aug 25, 2022 | 46.46 | 47.01 | 46.29 | 46.58 | 437,801 | +0.37(+0.80%) |
Aug 24, 2022 | 46.36 | 46.49 | 46.16 | 46.21 | 434,452 | -0.06(-0.13%) |
Aug 23, 2022 | 46.45 | 46.76 | 46.19 | 46.26 | 726,312 | -0.43(-0.92%) |
Aug 22, 2022 | 46.88 | 46.88 | 46.54 | 46.69 | 734,633 | -0.65(-1.38%) |
Aug 19, 2022 | 47.30 | 47.49 | 47.22 | 47.35 | 777,628 | -0.12(-0.25%) |
Aug 18, 2022 | 47.23 | 47.64 | 47.23 | 47.46 | 688,779 | +0.20(+0.43%) |
Aug 17, 2022 | 47.22 | 47.38 | 46.97 | 47.26 | 650,078 | -0.12(-0.25%) |
Aug 16, 2022 | 46.94 | 47.43 | 46.75 | 47.38 | 840,541 | +0.21(+0.46%) |
Aug 15, 2022 | 46.69 | 47.44 | 46.48 | 47.16 | 624,397 | +0.00(+0.00%) |
Aug 12, 2022 | 46.94 | 47.33 | 46.94 | 47.16 | 399,639 | +0.20(+0.44%) |
Aug 11, 2022 | 46.67 | 47.45 | 46.48 | 46.96 | 738,660 | +0.30(+0.65%) |
Aug 10, 2022 | 46.84 | 46.87 | 46.44 | 46.65 | 808,810 | +0.50(+1.08%) |
Aug 09, 2022 | 45.36 | 46.25 | 45.36 | 46.16 | 1,203,022 | +0.65(+1.44%) |
Aug 08, 2022 | 46.21 | 46.47 | 45.36 | 45.50 | 647,279 | -0.29(-0.64%) |
Aug 05, 2022 | 46.57 | 46.57 | 45.10 | 45.80 | 1,096,649 | -1.45(-3.08%) |
Aug 04, 2022 | 47.37 | 47.42 | 46.95 | 47.25 | 1,203,663 | +0.06(+0.12%) |
Aug 03, 2022 | 46.71 | 47.30 | 46.59 | 47.19 | 748,609 | +0.67(+1.45%) |
Aug 02, 2022 | 46.74 | 46.74 | 46.03 | 46.52 | 537,413 | -0.16(-0.33%) |
Aug 01, 2022 | 46.54 | 47.06 | 46.30 | 46.67 | 615,437 | -0.25(-0.54%) |
Jul 29, 2022 | 45.98 | 47.12 | 45.88 | 46.93 | 1,142,163 | +1.05(+2.30%) |
Jul 28, 2022 | 45.44 | 45.95 | 45.21 | 45.87 | 1,074,175 | +0.49(+1.08%) |
Jul 27, 2022 | 44.89 | 45.78 | 44.70 | 45.39 | 1,339,297 | +0.79(+1.77%) |
Jul 26, 2022 | 44.60 | 44.85 | 44.19 | 44.60 | 753,429 | -0.20(-0.44%) |
Jul 25, 2022 | 45.01 | 45.20 | 44.51 | 44.79 | 629,953 | -0.11(-0.24%) |
Jul 22, 2022 | 45.21 | 45.77 | 44.86 | 44.90 | 1,131,830 | -0.29(-0.65%) |
Jul 21, 2022 | 43.97 | 45.20 | 43.75 | 45.19 | 428,359 | +0.94(+2.12%) |
Jul 20, 2022 | 43.91 | 44.34 | 43.69 | 44.25 | 625,018 | +0.21(+0.49%) |
Jul 19, 2022 | 43.25 | 44.11 | 43.25 | 44.04 | 485,288 | +1.24(+2.90%) |
Jul 18, 2022 | 43.28 | 43.60 | 42.76 | 42.80 | 543,711 | -0.26(-0.61%) |
Jul 15, 2022 | 43.23 | 43.23 | 42.62 | 43.06 | 552,876 | +0.47(+1.10%) |
Jul 14, 2022 | 41.63 | 42.70 | 41.49 | 42.59 | 771,920 | +0.31(+0.74%) |
Jul 13, 2022 | 41.59 | 42.59 | 41.44 | 42.28 | 865,459 | +0.04(+0.09%) |
Jul 12, 2022 | 42.57 | 43.02 | 41.97 | 42.24 | 720,299 | -0.52(-1.21%) |
Jul 11, 2022 | 42.71 | 43.14 | 42.49 | 42.76 | 670,907 | -0.35(-0.81%) |
Jul 08, 2022 | 42.75 | 43.55 | 42.55 | 43.11 | 1,065,735 | +0.30(+0.71%) |
Jul 07, 2022 | 42.44 | 42.89 | 42.04 | 42.81 | 734,232 | +0.52(+1.22%) |
Jul 06, 2022 | 42.12 | 42.51 | 41.97 | 42.29 | 587,932 | +0.35(+0.84%) |
Jul 05, 2022 | 41.36 | 41.95 | 40.53 | 41.94 | 715,017 | +0.05(+0.12%) |
Jul 01, 2022 | 41.40 | 42.03 | 41.32 | 41.89 | 469,912 | +0.55(+1.32%) |
Jun 30, 2022 | 41.20 | 41.66 | 40.74 | 41.34 | 976,841 | -0.29(-0.70%) |
Jun 29, 2022 | 41.30 | 41.70 | 40.76 | 41.64 | 979,160 | +0.28(+0.68%) |
Jun 28, 2022 | 42.16 | 42.59 | 41.36 | 41.35 | 1,013,338 | -0.73(-1.74%) |
Jun 27, 2022 | 42.14 | 42.34 | 41.92 | 42.09 | 801,419 | -0.05(-0.12%) |
Jun 24, 2022 | 41.41 | 42.43 | 41.22 | 42.14 | 3,137,213 | +0.91(+2.20%) |
Jun 23, 2022 | 41.41 | 41.86 | 40.79 | 41.23 | 1,100,213 | -0.11(-0.26%) |
Jun 22, 2022 | 40.23 | 41.67 | 40.23 | 41.34 | 858,643 | +0.39(+0.95%) |
Jun 21, 2022 | 41.12 | 41.58 | 40.89 | 40.94 | 824,912 | +0.32(+0.79%) |
Jun 17, 2022 | 40.29 | 41.06 | 39.75 | 40.62 | 2,308,253 | +0.63(+1.59%) |
Jun 16, 2022 | 40.68 | 40.68 | 39.55 | 39.99 | 1,017,893 | -1.65(-3.96%) |
Jun 15, 2022 | 41.47 | 42.10 | 40.79 | 41.64 | 1,221,619 | +0.49(+1.19%) |
Jun 14, 2022 | 40.87 | 41.49 | 40.65 | 41.15 | 1,279,463 | +0.20(+0.48%) |
Jun 13, 2022 | 41.11 | 41.54 | 40.73 | 40.95 | 1,489,244 | -1.17(-2.78%) |
Jun 10, 2022 | 42.49 | 42.64 | 41.92 | 42.13 | 1,122,582 | -1.07(-2.49%) |
Jun 09, 2022 | 43.34 | 43.79 | 43.11 | 43.20 | 734,365 | -0.30(-0.68%) |
Jun 08, 2022 | 44.01 | 44.07 | 43.42 | 43.50 | 953,149 | -0.65(-1.48%) |
Jun 07, 2022 | 43.34 | 44.17 | 43.24 | 44.15 | 860,906 | +0.41(+0.93%) |
Jun 06, 2022 | 43.68 | 43.91 | 43.24 | 43.74 | 854,416 | +0.39(+0.90%) |
Jun 03, 2022 | 43.37 | 43.44 | 42.93 | 43.35 | 739,524 | -0.28(-0.65%) |
Jun 02, 2022 | 42.79 | 43.67 | 42.63 | 43.63 | 1,187,256 | +0.87(+2.03%) |