Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.87 | 44.87 | 44.80 | 44.80 | 452 | -0.25(-0.54%) |
Aug 30, 2022 | 45.00 | 45.04 | 45.00 | 45.04 | 287 | -0.31(-0.69%) |
Aug 29, 2022 | 45.68 | 45.68 | 45.36 | 45.36 | 709 | -0.44(-0.97%) |
Aug 26, 2022 | 45.78 | 45.80 | 45.78 | 45.80 | 500 | -1.19(-2.54%) |
Aug 25, 2022 | 46.99 | 46.99 | 46.99 | 46.99 | 127 | +0.55(+1.19%) |
Aug 24, 2022 | 46.44 | 46.44 | 46.44 | 46.44 | 213 | +0.18(+0.39%) |
Aug 23, 2022 | 46.33 | 46.33 | 46.23 | 46.26 | 1,361 | -0.17(-0.36%) |
Aug 22, 2022 | 46.52 | 46.52 | 46.41 | 46.42 | 3,973 | -1.08(-2.27%) |
Aug 19, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.85(-1.75%) |
Aug 18, 2022 | 48.05 | 48.35 | 48.05 | 48.35 | 844 | +0.14(+0.30%) |
Aug 17, 2022 | 47.93 | 48.20 | 47.93 | 48.20 | 1,713 | -0.33(-0.68%) |
Aug 16, 2022 | 48.51 | 48.55 | 48.45 | 48.53 | 416 | +0.31(+0.65%) |
Aug 15, 2022 | 48.25 | 48.28 | 48.20 | 48.22 | 13,401 | +0.04(+0.08%) |
Aug 12, 2022 | 48.08 | 48.18 | 48.08 | 48.18 | 235 | +0.68(+1.43%) |
Aug 11, 2022 | 47.59 | 47.59 | 47.46 | 47.50 | 15,292 | +0.46(+0.98%) |
Aug 10, 2022 | 46.99 | 47.11 | 46.99 | 47.04 | 1,109 | +1.18(+2.58%) |
Aug 09, 2022 | 45.80 | 45.86 | 45.80 | 45.86 | 133 | +0.06(+0.13%) |
Aug 08, 2022 | 46.14 | 46.14 | 45.80 | 45.80 | 664 | +0.04(+0.09%) |
Aug 05, 2022 | 45.56 | 45.76 | 45.56 | 45.76 | 1,948 | +0.29(+0.63%) |
Aug 04, 2022 | 45.47 | 45.47 | 45.47 | 45.47 | 135 | -0.16(-0.36%) |
Aug 03, 2022 | 45.21 | 45.65 | 45.21 | 45.63 | 10,637 | +0.76(+1.70%) |
Aug 02, 2022 | 45.32 | 45.38 | 44.87 | 44.87 | 4,978 | -0.43(-0.96%) |
Aug 01, 2022 | 45.41 | 45.41 | 45.30 | 45.30 | 563 | -0.28(-0.62%) |
Jul 29, 2022 | 45.46 | 45.59 | 45.45 | 45.59 | 2,101 | +0.65(+1.44%) |
Jul 28, 2022 | 44.40 | 44.94 | 44.22 | 44.94 | 6,416 | +0.25(+0.56%) |
Jul 27, 2022 | 44.14 | 44.70 | 44.14 | 44.69 | 3,221 | +0.66(+1.50%) |
Jul 26, 2022 | 44.37 | 44.37 | 44.03 | 44.03 | 458 | -0.62(-1.38%) |
Jul 25, 2022 | 44.65 | 44.65 | 44.65 | 44.65 | 51 | +0.38(+0.85%) |
Jul 22, 2022 | 44.31 | 44.32 | 44.19 | 44.27 | 1,055 | -0.36(-0.81%) |
Jul 21, 2022 | 44.47 | 44.63 | 44.47 | 44.63 | 1,833 | +0.19(+0.44%) |
Jul 20, 2022 | 44.42 | 44.44 | 44.42 | 44.44 | 423 | +0.24(+0.55%) |
Jul 19, 2022 | 43.57 | 44.32 | 43.57 | 44.19 | 562 | +1.30(+3.03%) |
Jul 18, 2022 | 43.10 | 43.10 | 42.75 | 42.89 | 1,431 | -0.15(-0.36%) |
Jul 15, 2022 | 42.56 | 43.05 | 42.56 | 43.05 | 9,560 | +1.28(+3.07%) |
Jul 14, 2022 | 41.57 | 41.76 | 41.33 | 41.76 | 1,243 | -0.77(-1.81%) |
Jul 13, 2022 | 42.35 | 42.53 | 42.35 | 42.53 | 508 | -0.38(-0.87%) |
Jul 12, 2022 | 42.95 | 42.95 | 42.88 | 42.91 | 1,192 | -0.22(-0.51%) |
Jul 11, 2022 | 43.37 | 43.37 | 43.13 | 43.13 | 153 | -0.39(-0.91%) |
Jul 08, 2022 | 43.63 | 43.63 | 43.37 | 43.52 | 1,229 | -0.10(-0.24%) |
Jul 07, 2022 | 43.75 | 43.75 | 43.58 | 43.63 | 1,079 | +0.54(+1.26%) |
Jul 06, 2022 | 43.08 | 43.08 | 43.08 | 43.08 | 8 | -0.06(-0.14%) |
Jul 05, 2022 | 42.43 | 43.14 | 42.39 | 43.14 | 2,502 | -0.08(-0.18%) |
Jul 01, 2022 | 43.03 | 43.22 | 42.66 | 43.22 | 557 | +0.69(+1.62%) |
Jun 30, 2022 | 42.47 | 42.53 | 42.44 | 42.53 | 861 | -0.48(-1.11%) |
Jun 29, 2022 | 43.33 | 43.33 | 43.01 | 43.01 | 205 | -0.29(-0.66%) |
Jun 28, 2022 | 44.52 | 44.52 | 43.30 | 43.30 | 3,096 | -0.43(-0.99%) |
Jun 27, 2022 | 44.15 | 44.15 | 43.73 | 43.73 | 2,691 | -0.17(-0.38%) |
Jun 24, 2022 | 43.48 | 43.90 | 43.48 | 43.90 | 640 | +1.68(+3.98%) |
Jun 23, 2022 | 42.23 | 42.23 | 42.22 | 42.22 | 256 | -0.21(-0.50%) |
Jun 22, 2022 | 42.48 | 42.48 | 42.43 | 42.43 | 563 | +0.02(+0.05%) |
Jun 21, 2022 | 42.41 | 42.52 | 42.41 | 42.41 | 2,783 | +0.69(+1.65%) |
Jun 17, 2022 | 41.48 | 41.72 | 41.42 | 41.72 | 3,302 | +0.44(+1.07%) |
Jun 16, 2022 | 41.42 | 41.46 | 41.17 | 41.28 | 1,516 | -1.49(-3.48%) |
Jun 15, 2022 | 42.91 | 42.91 | 42.64 | 42.77 | 9,138 | +0.54(+1.28%) |
Jun 14, 2022 | 42.23 | 42.23 | 42.23 | 42.23 | 49 | -0.05(-0.13%) |
Jun 13, 2022 | 42.85 | 42.85 | 42.28 | 42.28 | 1,049 | -1.67(-3.80%) |
Jun 10, 2022 | 44.30 | 44.30 | 43.95 | 43.95 | 2,611 | -1.61(-3.53%) |
Jun 09, 2022 | 46.33 | 46.38 | 45.56 | 45.56 | 4,130 | -1.24(-2.64%) |
Jun 08, 2022 | 46.79 | 46.79 | 46.79 | 46.79 | 82 | -0.69(-1.45%) |
Jun 07, 2022 | 47.30 | 47.49 | 47.04 | 47.48 | 846 | +0.34(+0.72%) |
Jun 06, 2022 | 47.70 | 47.70 | 47.14 | 47.14 | 653 | +0.27(+0.59%) |
Jun 03, 2022 | 47.12 | 47.12 | 46.87 | 46.87 | 1,476 | -0.72(-1.51%) |
Jun 02, 2022 | 47.30 | 47.59 | 47.30 | 47.59 | 305 | +0.67(+1.44%) |