Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.07 | 47.07 | 46.74 | 46.74 | 2,472 | -0.29(-0.62%) |
Aug 30, 2022 | 47.29 | 47.29 | 47.03 | 47.03 | 7,110 | -0.71(-1.48%) |
Aug 29, 2022 | 47.43 | 48.02 | 47.43 | 47.73 | 1,710 | -0.04(-0.08%) |
Aug 26, 2022 | 49.06 | 49.06 | 47.77 | 47.77 | 8,301 | -1.17(-2.39%) |
Aug 25, 2022 | 48.48 | 48.94 | 48.48 | 48.94 | 2,206 | +0.63(+1.30%) |
Aug 24, 2022 | 48.02 | 48.33 | 48.02 | 48.32 | 2,187 | +0.19(+0.39%) |
Aug 23, 2022 | 48.37 | 48.37 | 48.12 | 48.13 | 988 | +0.26(+0.55%) |
Aug 22, 2022 | 47.88 | 47.89 | 47.86 | 47.86 | 798 | -0.95(-1.95%) |
Aug 19, 2022 | 49.01 | 49.01 | 48.82 | 48.82 | 3,631 | -0.40(-0.82%) |
Aug 18, 2022 | 49.03 | 49.28 | 49.03 | 49.22 | 1,259 | +0.32(+0.65%) |
Aug 17, 2022 | 48.80 | 49.10 | 48.80 | 48.90 | 3,882 | -0.24(-0.49%) |
Aug 16, 2022 | 48.92 | 49.32 | 48.92 | 49.14 | 3,682 | +0.32(+0.65%) |
Aug 15, 2022 | 48.46 | 48.88 | 48.46 | 48.82 | 1,095 | -0.08(-0.16%) |
Aug 12, 2022 | 48.34 | 48.90 | 48.34 | 48.90 | 2,985 | +0.71(+1.47%) |
Aug 11, 2022 | 48.01 | 48.31 | 48.01 | 48.19 | 7,037 | +0.62(+1.31%) |
Aug 10, 2022 | 47.25 | 47.66 | 47.25 | 47.57 | 8,072 | +0.79(+1.69%) |
Aug 09, 2022 | 46.75 | 46.78 | 46.68 | 46.78 | 4,479 | +0.36(+0.78%) |
Aug 08, 2022 | 46.43 | 46.58 | 46.42 | 46.42 | 2,131 | +0.17(+0.37%) |
Aug 05, 2022 | 45.71 | 46.27 | 45.71 | 46.25 | 1,943 | +0.28(+0.62%) |
Aug 04, 2022 | 46.37 | 46.37 | 45.96 | 45.96 | 8,147 | -0.55(-1.17%) |
Aug 03, 2022 | 46.46 | 46.66 | 46.29 | 46.51 | 6,347 | +0.16(+0.36%) |
Aug 02, 2022 | 46.28 | 46.75 | 46.28 | 46.35 | 2,198 | -0.32(-0.68%) |
Aug 01, 2022 | 46.38 | 46.69 | 46.38 | 46.66 | 2,755 | -0.23(-0.49%) |
Jul 29, 2022 | 46.28 | 46.96 | 46.28 | 46.89 | 5,197 | +0.76(+1.64%) |
Jul 28, 2022 | 45.96 | 46.15 | 45.46 | 46.14 | 12,500 | +0.22(+0.48%) |
Jul 27, 2022 | 45.41 | 45.99 | 45.19 | 45.92 | 1,458 | +0.66(+1.46%) |
Jul 26, 2022 | 45.35 | 45.51 | 45.14 | 45.26 | 4,442 | -0.31(-0.68%) |
Jul 25, 2022 | 45.48 | 45.56 | 45.43 | 45.56 | 1,608 | +0.68(+1.52%) |
Jul 22, 2022 | 45.32 | 45.32 | 44.74 | 44.88 | 12,012 | -0.17(-0.39%) |
Jul 21, 2022 | 44.40 | 45.06 | 44.39 | 45.06 | 26,957 | -0.07(-0.16%) |
Jul 20, 2022 | 45.13 | 45.19 | 44.86 | 45.13 | 1,335 | +0.08(+0.17%) |
Jul 19, 2022 | 44.24 | 45.06 | 44.24 | 45.05 | 2,025 | +1.21(+2.76%) |
Jul 18, 2022 | 44.30 | 44.31 | 43.70 | 43.84 | 8,792 | +0.06(+0.15%) |
Jul 15, 2022 | 43.30 | 43.80 | 43.30 | 43.78 | 2,321 | +0.81(+1.88%) |
Jul 14, 2022 | 42.81 | 42.97 | 42.49 | 42.97 | 5,685 | -0.65(-1.49%) |
Jul 13, 2022 | 43.52 | 43.94 | 43.52 | 43.62 | 5,165 | -0.37(-0.84%) |
Jul 12, 2022 | 43.91 | 44.47 | 43.89 | 43.99 | 5,066 | -0.18(-0.41%) |
Jul 11, 2022 | 44.23 | 44.37 | 44.13 | 44.17 | 26,027 | -0.27(-0.60%) |
Jul 08, 2022 | 44.66 | 44.73 | 44.30 | 44.44 | 7,345 | -0.13(-0.29%) |
Jul 07, 2022 | 44.63 | 44.65 | 44.57 | 44.57 | 4,743 | +0.69(+1.58%) |
Jul 06, 2022 | 43.61 | 44.09 | 43.40 | 43.87 | 74,163 | +0.01(+0.03%) |
Jul 05, 2022 | 44.01 | 44.01 | 43.21 | 43.86 | 2,964 | -0.81(-1.82%) |
Jul 01, 2022 | 44.41 | 44.76 | 43.81 | 44.68 | 6,819 | +0.46(+1.04%) |
Jun 30, 2022 | 43.86 | 44.46 | 43.69 | 44.22 | 6,342 | -0.24(-0.54%) |
Jun 29, 2022 | 44.81 | 44.81 | 44.37 | 44.45 | 4,387 | -0.45(-1.00%) |
Jun 28, 2022 | 45.53 | 45.95 | 44.90 | 44.90 | 27,053 | -0.20(-0.44%) |
Jun 27, 2022 | 44.94 | 45.27 | 44.86 | 45.10 | 3,748 | +0.19(+0.43%) |
Jun 24, 2022 | 44.13 | 44.94 | 44.13 | 44.91 | 136,190 | +1.47(+3.37%) |
Jun 23, 2022 | 43.82 | 43.88 | 43.09 | 43.45 | 106,308 | -0.54(-1.23%) |
Jun 22, 2022 | 44.21 | 44.21 | 43.96 | 43.99 | 2,473 | -0.41(-0.92%) |
Jun 21, 2022 | 44.09 | 44.52 | 44.09 | 44.40 | 9,043 | +0.91(+2.10%) |
Jun 17, 2022 | 43.67 | 43.80 | 43.02 | 43.48 | 56,373 | -0.14(-0.31%) |
Jun 16, 2022 | 44.60 | 44.60 | 43.35 | 43.62 | 21,013 | -1.85(-4.08%) |
Jun 15, 2022 | 45.77 | 45.85 | 45.14 | 45.47 | 9,178 | +0.14(+0.31%) |
Jun 14, 2022 | 45.65 | 45.87 | 44.94 | 45.33 | 19,438 | -0.04(-0.08%) |
Jun 13, 2022 | 46.11 | 46.27 | 45.22 | 45.37 | 13,803 | -1.86(-3.94%) |
Jun 10, 2022 | 47.99 | 47.99 | 47.20 | 47.23 | 12,652 | -1.54(-3.16%) |
Jun 09, 2022 | 49.77 | 49.77 | 48.77 | 48.77 | 13,319 | -1.19(-2.38%) |
Jun 08, 2022 | 50.48 | 50.48 | 49.95 | 49.96 | 4,412 | -0.76(-1.50%) |
Jun 07, 2022 | 49.77 | 50.72 | 49.77 | 50.72 | 4,096 | +0.56(+1.12%) |
Jun 06, 2022 | 50.38 | 50.39 | 50.16 | 50.16 | 1,414 | +0.36(+0.72%) |
Jun 03, 2022 | 49.81 | 49.81 | 49.73 | 49.80 | 2,117 | -0.36(-0.73%) |
Jun 02, 2022 | 49.52 | 50.16 | 49.49 | 50.16 | 45,228 | +0.38(+0.77%) |