Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.80 | 48.80 | 48.71 | 48.74 | 190,376 | +0.00(+0.01%) |
Aug 30, 2022 | 48.72 | 48.76 | 48.69 | 48.74 | 158,200 | -0.02(-0.05%) |
Aug 29, 2022 | 48.85 | 48.86 | 48.76 | 48.76 | 182,916 | -0.18(-0.37%) |
Aug 26, 2022 | 48.93 | 48.94 | 48.87 | 48.94 | 123,601 | +0.05(+0.10%) |
Aug 25, 2022 | 48.90 | 48.93 | 48.87 | 48.89 | 100,102 | -0.01(-0.03%) |
Aug 24, 2022 | 49.02 | 49.02 | 48.88 | 48.91 | 306,210 | -0.10(-0.20%) |
Aug 23, 2022 | 49.05 | 49.05 | 48.95 | 49.01 | 134,741 | -0.03(-0.06%) |
Aug 22, 2022 | 49.08 | 49.08 | 48.99 | 49.04 | 849,277 | -0.01(-0.02%) |
Aug 19, 2022 | 49.15 | 49.15 | 49.05 | 49.05 | 109,095 | -0.20(-0.40%) |
Aug 18, 2022 | 49.25 | 49.30 | 49.21 | 49.24 | 230,266 | -0.04(-0.08%) |
Aug 17, 2022 | 49.41 | 49.42 | 49.23 | 49.28 | 251,400 | -0.21(-0.43%) |
Aug 16, 2022 | 49.59 | 49.59 | 49.45 | 49.49 | 184,736 | -0.10(-0.20%) |
Aug 15, 2022 | 49.59 | 49.63 | 49.57 | 49.59 | 182,881 | +0.07(+0.13%) |
Aug 12, 2022 | 49.59 | 49.59 | 49.50 | 49.53 | 78,987 | +0.00(+0.00%) |
Aug 11, 2022 | 49.62 | 49.62 | 49.51 | 49.53 | 134,193 | -0.09(-0.19%) |
Aug 10, 2022 | 49.66 | 49.66 | 49.57 | 49.62 | 105,007 | +0.07(+0.13%) |
Aug 09, 2022 | 49.53 | 49.56 | 49.52 | 49.55 | 180,722 | +0.02(+0.04%) |
Aug 08, 2022 | 49.63 | 49.63 | 49.54 | 49.54 | 94,879 | +0.01(+0.02%) |
Aug 05, 2022 | 49.58 | 49.59 | 49.47 | 49.53 | 110,995 | -0.17(-0.34%) |
Aug 04, 2022 | 49.71 | 49.74 | 49.67 | 49.70 | 95,585 | -0.01(-0.02%) |
Aug 03, 2022 | 49.61 | 49.71 | 49.59 | 49.71 | 134,803 | -0.05(-0.09%) |
Aug 02, 2022 | 49.73 | 49.75 | 49.70 | 49.75 | 293,707 | +0.12(+0.25%) |
Aug 01, 2022 | 49.65 | 49.66 | 49.59 | 49.63 | 311,204 | +0.02(+0.04%) |
Jul 29, 2022 | 49.55 | 49.61 | 49.54 | 49.61 | 97,954 | +0.05(+0.10%) |
Jul 28, 2022 | 49.50 | 49.56 | 49.44 | 49.56 | 105,934 | +0.22(+0.44%) |
Jul 27, 2022 | 49.39 | 49.45 | 49.31 | 49.35 | 260,474 | +0.05(+0.10%) |
Jul 26, 2022 | 49.28 | 49.31 | 49.26 | 49.30 | 309,183 | +0.07(+0.13%) |
Jul 25, 2022 | 49.21 | 49.23 | 49.16 | 49.23 | 272,906 | +0.00(+0.00%) |
Jul 22, 2022 | 49.25 | 49.27 | 49.21 | 49.23 | 336,800 | +0.16(+0.33%) |
Jul 21, 2022 | 49.08 | 49.09 | 49.05 | 49.07 | 318,101 | +0.01(+0.02%) |
Jul 20, 2022 | 49.17 | 49.17 | 49.03 | 49.06 | 394,163 | +0.08(+0.15%) |
Jul 19, 2022 | 49.05 | 49.13 | 48.95 | 48.99 | 530,761 | -0.08(-0.17%) |
Jul 18, 2022 | 49.16 | 49.16 | 49.04 | 49.07 | 830,137 | -0.05(-0.10%) |
Jul 15, 2022 | 49.13 | 49.16 | 49.04 | 49.12 | 309,062 | -0.01(-0.02%) |
Jul 14, 2022 | 49.03 | 49.14 | 48.93 | 49.13 | 191,497 | +0.08(+0.15%) |
Jul 13, 2022 | 49.00 | 49.06 | 48.94 | 49.06 | 300,067 | +0.03(+0.06%) |
Jul 12, 2022 | 49.06 | 49.06 | 49.00 | 49.03 | 154,948 | +0.06(+0.12%) |
Jul 11, 2022 | 48.96 | 49.01 | 48.96 | 48.97 | 98,931 | +0.05(+0.11%) |
Jul 08, 2022 | 48.89 | 48.95 | 48.84 | 48.91 | 193,100 | -0.02(-0.04%) |
Jul 07, 2022 | 48.93 | 48.93 | 48.84 | 48.93 | 349,407 | +0.10(+0.21%) |
Jul 06, 2022 | 48.99 | 48.99 | 48.78 | 48.83 | 547,579 | -0.04(-0.08%) |
Jul 05, 2022 | 48.83 | 48.87 | 48.82 | 48.87 | 240,259 | +0.10(+0.20%) |
Jul 01, 2022 | 48.72 | 48.79 | 48.68 | 48.77 | 152,198 | +0.32(+0.65%) |
Jun 30, 2022 | 48.55 | 48.63 | 48.45 | 48.45 | 178,353 | +0.04(+0.08%) |
Jun 29, 2022 | 48.31 | 48.50 | 48.31 | 48.41 | 574,766 | +0.18(+0.37%) |
Jun 28, 2022 | 48.28 | 48.31 | 48.22 | 48.24 | 429,858 | -0.06(-0.12%) |
Jun 27, 2022 | 48.34 | 48.39 | 48.26 | 48.29 | 777,935 | -0.08(-0.18%) |
Jun 24, 2022 | 48.28 | 48.39 | 48.28 | 48.38 | 416,438 | +0.03(+0.06%) |
Jun 23, 2022 | 48.31 | 48.38 | 48.28 | 48.35 | 246,399 | +0.13(+0.27%) |
Jun 22, 2022 | 48.15 | 48.26 | 48.15 | 48.22 | 321,979 | +0.12(+0.25%) |
Jun 21, 2022 | 48.06 | 48.13 | 48.05 | 48.09 | 264,851 | +0.02(+0.04%) |
Jun 17, 2022 | 48.08 | 48.17 | 48.05 | 48.08 | 388,575 | +0.05(+0.10%) |
Jun 16, 2022 | 47.98 | 48.11 | 47.97 | 48.03 | 476,613 | -0.12(-0.25%) |
Jun 15, 2022 | 48.11 | 48.27 | 48.05 | 48.15 | 433,038 | +0.01(+0.02%) |
Jun 14, 2022 | 48.19 | 48.28 | 48.10 | 48.14 | 423,212 | -0.05(-0.10%) |
Jun 13, 2022 | 48.47 | 48.51 | 48.18 | 48.19 | 482,088 | -0.62(-1.27%) |
Jun 10, 2022 | 48.92 | 48.92 | 48.81 | 48.81 | 379,832 | -0.24(-0.48%) |
Jun 09, 2022 | 49.06 | 49.06 | 48.96 | 49.05 | 292,113 | -0.05(-0.10%) |
Jun 08, 2022 | 49.15 | 49.15 | 49.04 | 49.09 | 188,600 | -0.06(-0.11%) |
Jun 07, 2022 | 49.16 | 49.17 | 49.12 | 49.15 | 170,601 | +0.00(+0.00%) |
Jun 06, 2022 | 49.20 | 49.20 | 49.14 | 49.15 | 281,348 | -0.03(-0.06%) |
Jun 03, 2022 | 49.17 | 49.22 | 49.11 | 49.18 | 154,099 | -0.01(-0.02%) |
Jun 02, 2022 | 49.25 | 49.25 | 49.17 | 49.19 | 533,775 | +0.08(+0.17%) |