Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.35 | 45.39 | 44.80 | 44.80 | 1,820 | -0.20(-0.46%) |
Aug 30, 2022 | 45.00 | 45.10 | 45.00 | 45.00 | 1,617 | -0.24(-0.53%) |
Aug 29, 2022 | 45.16 | 45.45 | 45.16 | 45.24 | 1,972 | -0.37(-0.81%) |
Aug 26, 2022 | 46.97 | 46.97 | 45.61 | 45.61 | 3,567 | -1.39(-2.97%) |
Aug 25, 2022 | 46.62 | 47.01 | 46.57 | 47.00 | 3,810 | +0.48(+1.04%) |
Aug 24, 2022 | 46.55 | 46.67 | 46.49 | 46.52 | 7,807 | +0.06(+0.12%) |
Aug 23, 2022 | 46.57 | 46.62 | 46.33 | 46.46 | 4,127 | -0.48(-1.02%) |
Aug 22, 2022 | 47.00 | 47.00 | 46.89 | 46.94 | 2,613 | -0.71(-1.49%) |
Aug 19, 2022 | 47.65 | 47.65 | 47.65 | 47.65 | 127 | +0.01(+0.03%) |
Aug 18, 2022 | 47.61 | 47.64 | 47.54 | 47.64 | 1,450 | -0.25(-0.52%) |
Aug 17, 2022 | 48.01 | 48.16 | 47.88 | 47.89 | 1,335 | -0.39(-0.82%) |
Aug 16, 2022 | 48.35 | 48.35 | 48.25 | 48.29 | 580 | -0.27(-0.57%) |
Aug 15, 2022 | 48.23 | 48.56 | 48.23 | 48.56 | 17,880 | +0.33(+0.69%) |
Aug 12, 2022 | 47.95 | 48.23 | 47.95 | 48.23 | 599 | +0.56(+1.18%) |
Aug 11, 2022 | 48.05 | 48.09 | 47.66 | 47.66 | 9,092 | -0.29(-0.61%) |
Aug 10, 2022 | 47.80 | 48.05 | 47.74 | 47.95 | 3,053 | +0.68(+1.44%) |
Aug 09, 2022 | 47.60 | 47.67 | 47.24 | 47.27 | 2,016 | -0.37(-0.77%) |
Aug 08, 2022 | 47.57 | 47.96 | 47.44 | 47.64 | 4,566 | +0.15(+0.32%) |
Aug 05, 2022 | 47.35 | 47.49 | 47.35 | 47.49 | 1,863 | +0.09(+0.19%) |
Aug 04, 2022 | 47.50 | 47.59 | 47.37 | 47.40 | 3,187 | -0.14(-0.29%) |
Aug 03, 2022 | 47.61 | 47.66 | 47.54 | 47.54 | 3,709 | +0.41(+0.88%) |
Aug 02, 2022 | 47.48 | 47.68 | 47.13 | 47.13 | 22,886 | -0.10(-0.22%) |
Aug 01, 2022 | 47.38 | 47.56 | 47.23 | 47.23 | 2,366 | -0.30(-0.64%) |
Jul 29, 2022 | 47.36 | 47.63 | 47.30 | 47.53 | 3,176 | -0.07(-0.16%) |
Jul 28, 2022 | 46.85 | 47.90 | 46.85 | 47.61 | 3,633 | +0.18(+0.37%) |
Jul 27, 2022 | 46.92 | 47.43 | 46.92 | 47.43 | 1,697 | +0.44(+0.95%) |
Jul 26, 2022 | 46.99 | 46.99 | 46.99 | 46.99 | 320 | +0.21(+0.44%) |
Jul 25, 2022 | 46.80 | 46.80 | 46.78 | 46.78 | 325 | +0.15(+0.32%) |
Jul 22, 2022 | 46.79 | 46.79 | 46.50 | 46.63 | 1,503 | -0.25(-0.53%) |
Jul 21, 2022 | 46.65 | 46.88 | 46.57 | 46.88 | 2,000 | +0.78(+1.70%) |
Jul 20, 2022 | 46.40 | 46.40 | 46.10 | 46.10 | 832 | -0.38(-0.82%) |
Jul 19, 2022 | 46.28 | 46.48 | 46.28 | 46.48 | 2,058 | +0.99(+2.17%) |
Jul 18, 2022 | 46.22 | 46.22 | 45.49 | 45.49 | 534 | -0.91(-1.97%) |
Jul 15, 2022 | 46.06 | 46.42 | 46.06 | 46.40 | 1,151 | +0.93(+2.05%) |
Jul 14, 2022 | 45.24 | 45.47 | 44.88 | 45.47 | 1,435 | -0.22(-0.49%) |
Jul 13, 2022 | 45.45 | 45.89 | 45.45 | 45.69 | 4,122 | -0.33(-0.72%) |
Jul 12, 2022 | 46.45 | 46.45 | 46.02 | 46.02 | 1,266 | -0.64(-1.36%) |
Jul 11, 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 321 | -0.29(-0.62%) |
Jul 08, 2022 | 47.22 | 47.22 | 46.93 | 46.95 | 1,137 | +0.16(+0.34%) |
Jul 07, 2022 | 46.52 | 46.80 | 46.52 | 46.79 | 1,579 | +0.45(+0.97%) |
Jul 06, 2022 | 46.21 | 46.51 | 46.21 | 46.34 | 1,133 | +0.24(+0.52%) |
Jul 05, 2022 | 45.47 | 46.11 | 45.47 | 46.10 | 1,369 | -0.20(-0.43%) |
Jul 01, 2022 | 45.57 | 46.30 | 45.49 | 46.30 | 2,778 | +0.79(+1.75%) |
Jun 30, 2022 | 45.60 | 45.87 | 45.39 | 45.51 | 1,464 | -0.32(-0.71%) |
Jun 29, 2022 | 45.63 | 45.83 | 45.63 | 45.83 | 1,891 | +0.31(+0.67%) |
Jun 28, 2022 | 46.73 | 46.73 | 45.52 | 45.52 | 1,612 | -0.92(-1.97%) |
Jun 27, 2022 | 46.54 | 46.54 | 46.37 | 46.44 | 2,867 | +0.25(+0.55%) |
Jun 24, 2022 | 45.88 | 46.19 | 45.88 | 46.19 | 853 | +0.79(+1.73%) |
Jun 23, 2022 | 45.40 | 45.41 | 45.40 | 45.40 | 596 | +1.12(+2.52%) |
Jun 22, 2022 | 44.38 | 44.54 | 44.27 | 44.28 | 4,365 | +0.50(+1.14%) |
Jun 21, 2022 | 43.98 | 43.98 | 43.78 | 43.78 | 1,538 | +0.91(+2.13%) |
Jun 17, 2022 | 42.91 | 43.15 | 42.87 | 42.87 | 6,428 | +0.31(+0.74%) |
Jun 16, 2022 | 42.67 | 42.67 | 42.39 | 42.56 | 2,359 | -0.73(-1.68%) |
Jun 15, 2022 | 43.35 | 43.36 | 43.23 | 43.29 | 6,266 | +0.47(+1.09%) |
Jun 14, 2022 | 42.93 | 43.08 | 42.81 | 42.82 | 4,975 | -0.41(-0.95%) |
Jun 13, 2022 | 43.48 | 43.63 | 43.23 | 43.23 | 6,758 | -1.59(-3.54%) |
Jun 10, 2022 | 44.81 | 44.94 | 44.78 | 44.81 | 2,763 | -0.74(-1.63%) |
Jun 09, 2022 | 46.26 | 46.40 | 45.55 | 45.55 | 2,600 | -1.03(-2.21%) |
Jun 08, 2022 | 46.59 | 46.60 | 46.54 | 46.59 | 3,692 | -0.38(-0.80%) |
Jun 07, 2022 | 46.62 | 46.97 | 46.59 | 46.96 | 6,511 | +0.62(+1.33%) |
Jun 06, 2022 | 46.49 | 46.49 | 46.32 | 46.35 | 2,308 | -0.06(-0.12%) |
Jun 03, 2022 | 46.49 | 46.64 | 46.40 | 46.40 | 14,537 | -0.52(-1.10%) |
Jun 02, 2022 | 46.54 | 46.92 | 46.53 | 46.92 | 450 | +0.51(+1.10%) |