Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.74 | 44.85 | 44.62 | 44.81 | 70,903 | -0.09(-0.21%) |
Aug 30, 2022 | 44.93 | 44.95 | 44.75 | 44.90 | 109,830 | +0.02(+0.04%) |
Aug 29, 2022 | 44.89 | 44.94 | 44.83 | 44.88 | 150,771 | -0.15(-0.34%) |
Aug 26, 2022 | 45.13 | 45.14 | 44.98 | 45.04 | 109,672 | -0.06(-0.13%) |
Aug 25, 2022 | 44.88 | 45.14 | 44.88 | 45.10 | 64,726 | +0.18(+0.39%) |
Aug 24, 2022 | 44.99 | 44.99 | 44.87 | 44.92 | 159,138 | -0.04(-0.08%) |
Aug 23, 2022 | 44.96 | 45.11 | 44.90 | 44.96 | 114,890 | -0.03(-0.06%) |
Aug 22, 2022 | 45.09 | 45.11 | 44.88 | 44.99 | 385,421 | -0.23(-0.50%) |
Aug 19, 2022 | 45.24 | 45.31 | 45.13 | 45.21 | 95,062 | -0.25(-0.55%) |
Aug 18, 2022 | 45.44 | 45.56 | 45.41 | 45.46 | 110,592 | +0.06(+0.12%) |
Aug 17, 2022 | 45.56 | 45.56 | 45.38 | 45.41 | 98,104 | -0.21(-0.47%) |
Aug 16, 2022 | 45.69 | 45.70 | 45.56 | 45.62 | 165,696 | -0.11(-0.24%) |
Aug 15, 2022 | 45.73 | 45.79 | 45.70 | 45.73 | 116,205 | +0.08(+0.18%) |
Aug 12, 2022 | 45.60 | 45.68 | 45.51 | 45.65 | 62,885 | +0.14(+0.31%) |
Aug 11, 2022 | 45.72 | 45.80 | 45.46 | 45.51 | 75,890 | -0.13(-0.28%) |
Aug 10, 2022 | 45.67 | 45.75 | 45.59 | 45.64 | 93,691 | +0.17(+0.37%) |
Aug 09, 2022 | 45.43 | 45.52 | 45.43 | 45.47 | 52,155 | -0.10(-0.22%) |
Aug 08, 2022 | 45.56 | 45.63 | 45.52 | 45.57 | 63,454 | +0.13(+0.29%) |
Aug 05, 2022 | 45.50 | 45.50 | 45.35 | 45.44 | 95,291 | -0.34(-0.75%) |
Aug 04, 2022 | 45.71 | 45.79 | 45.65 | 45.79 | 68,012 | +0.07(+0.16%) |
Aug 03, 2022 | 45.51 | 45.71 | 45.35 | 45.71 | 77,242 | +0.19(+0.41%) |
Aug 02, 2022 | 45.88 | 45.88 | 45.50 | 45.53 | 180,946 | -0.31(-0.67%) |
Aug 01, 2022 | 45.66 | 45.85 | 45.66 | 45.83 | 79,111 | +0.20(+0.45%) |
Jul 29, 2022 | 45.49 | 45.76 | 45.49 | 45.63 | 67,041 | +0.10(+0.22%) |
Jul 28, 2022 | 45.45 | 45.57 | 45.44 | 45.53 | 147,920 | +0.13(+0.29%) |
Jul 27, 2022 | 45.22 | 45.40 | 45.16 | 45.40 | 165,364 | +0.31(+0.68%) |
Jul 26, 2022 | 45.31 | 45.31 | 45.05 | 45.09 | 93,031 | -0.06(-0.14%) |
Jul 25, 2022 | 45.12 | 45.18 | 45.06 | 45.16 | 81,284 | -0.12(-0.27%) |
Jul 22, 2022 | 45.16 | 45.30 | 45.13 | 45.28 | 57,562 | +0.31(+0.70%) |
Jul 21, 2022 | 44.68 | 44.96 | 44.67 | 44.96 | 142,562 | +0.32(+0.73%) |
Jul 20, 2022 | 44.71 | 44.71 | 44.51 | 44.64 | 228,904 | +0.15(+0.33%) |
Jul 19, 2022 | 44.52 | 44.58 | 44.48 | 44.49 | 103,303 | -0.04(-0.08%) |
Jul 18, 2022 | 44.56 | 44.63 | 44.48 | 44.53 | 430,278 | -0.07(-0.17%) |
Jul 15, 2022 | 44.48 | 44.64 | 44.47 | 44.60 | 190,437 | +0.06(+0.15%) |
Jul 14, 2022 | 44.39 | 44.54 | 44.33 | 44.54 | 88,454 | -0.18(-0.39%) |
Jul 13, 2022 | 44.41 | 44.72 | 44.40 | 44.71 | 331,737 | +0.04(+0.08%) |
Jul 12, 2022 | 44.61 | 44.73 | 44.58 | 44.68 | 127,490 | +0.15(+0.33%) |
Jul 11, 2022 | 44.54 | 44.62 | 44.53 | 44.53 | 142,741 | +0.10(+0.23%) |
Jul 08, 2022 | 44.44 | 44.54 | 44.39 | 44.43 | 90,238 | -0.12(-0.27%) |
Jul 07, 2022 | 44.64 | 44.67 | 44.53 | 44.55 | 181,243 | -0.15(-0.33%) |
Jul 06, 2022 | 44.89 | 44.92 | 44.62 | 44.69 | 265,408 | -0.14(-0.31%) |
Jul 05, 2022 | 44.83 | 44.92 | 44.78 | 44.83 | 136,649 | +0.01(+0.02%) |
Jul 01, 2022 | 44.73 | 44.92 | 44.68 | 44.82 | 58,397 | +0.39(+0.87%) |
Jun 30, 2022 | 44.44 | 44.56 | 44.44 | 44.44 | 113,324 | +0.04(+0.08%) |
Jun 29, 2022 | 44.32 | 44.40 | 44.24 | 44.40 | 77,840 | +0.12(+0.27%) |
Jun 28, 2022 | 44.32 | 44.34 | 44.23 | 44.28 | 114,509 | -0.07(-0.17%) |
Jun 27, 2022 | 44.38 | 44.49 | 44.33 | 44.35 | 141,520 | -0.28(-0.62%) |
Jun 24, 2022 | 44.56 | 44.67 | 44.48 | 44.63 | 139,775 | +0.10(+0.23%) |
Jun 23, 2022 | 44.45 | 44.65 | 44.45 | 44.53 | 400,969 | +0.18(+0.42%) |
Jun 22, 2022 | 44.49 | 44.49 | 44.21 | 44.34 | 99,423 | +0.30(+0.69%) |
Jun 21, 2022 | 44.21 | 44.30 | 44.04 | 44.04 | 239,675 | -0.23(-0.52%) |
Jun 17, 2022 | 44.27 | 44.31 | 44.08 | 44.27 | 368,410 | +0.01(+0.02%) |
Jun 16, 2022 | 43.97 | 44.26 | 43.94 | 44.26 | 320,857 | -0.03(-0.06%) |
Jun 15, 2022 | 44.09 | 44.40 | 44.04 | 44.29 | 189,043 | +0.35(+0.80%) |
Jun 14, 2022 | 44.26 | 44.28 | 43.89 | 43.94 | 374,310 | -0.26(-0.58%) |
Jun 13, 2022 | 44.53 | 44.57 | 44.07 | 44.20 | 253,657 | -0.89(-1.98%) |
Jun 10, 2022 | 45.32 | 45.32 | 45.01 | 45.09 | 255,136 | -0.29(-0.65%) |
Jun 09, 2022 | 45.42 | 45.48 | 45.38 | 45.38 | 174,736 | -0.11(-0.24%) |
Jun 08, 2022 | 45.62 | 45.63 | 45.46 | 45.49 | 402,648 | -0.10(-0.22%) |
Jun 07, 2022 | 45.56 | 45.72 | 45.56 | 45.59 | 599,017 | +0.01(+0.02%) |
Jun 06, 2022 | 45.77 | 45.77 | 45.55 | 45.59 | 66,302 | -0.20(-0.44%) |
Jun 03, 2022 | 45.77 | 45.81 | 45.73 | 45.79 | 127,762 | -0.02(-0.04%) |
Jun 02, 2022 | 45.77 | 45.92 | 45.77 | 45.81 | 401,991 | +0.13(+0.28%) |