Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.08 | 47.17 | 46.85 | 46.85 | 7,840 | -0.13(-0.28%) |
Aug 30, 2022 | 47.34 | 47.34 | 46.92 | 46.98 | 26,354 | +0.00(+0.00%) |
Aug 29, 2022 | 46.91 | 47.09 | 46.91 | 46.98 | 51,846 | -0.08(-0.18%) |
Aug 26, 2022 | 47.63 | 47.71 | 47.07 | 47.07 | 6,370 | -0.72(-1.51%) |
Aug 25, 2022 | 47.54 | 47.79 | 47.54 | 47.79 | 4,115 | +0.25(+0.52%) |
Aug 24, 2022 | 47.41 | 47.55 | 47.41 | 47.54 | 25,005 | +0.13(+0.27%) |
Aug 23, 2022 | 47.47 | 47.57 | 47.37 | 47.41 | 12,851 | -0.17(-0.37%) |
Aug 22, 2022 | 47.73 | 47.73 | 47.54 | 47.59 | 8,958 | -0.21(-0.45%) |
Aug 19, 2022 | 47.97 | 47.97 | 47.74 | 47.80 | 3,069 | -0.44(-0.91%) |
Aug 18, 2022 | 48.12 | 48.27 | 48.04 | 48.24 | 17,818 | +0.01(+0.02%) |
Aug 17, 2022 | 48.06 | 48.32 | 48.04 | 48.23 | 6,343 | +0.28(+0.59%) |
Aug 16, 2022 | 47.76 | 48.03 | 47.75 | 47.95 | 16,648 | +0.03(+0.07%) |
Aug 15, 2022 | 47.60 | 47.93 | 47.60 | 47.92 | 2,928 | +0.20(+0.41%) |
Aug 12, 2022 | 47.62 | 47.72 | 47.53 | 47.72 | 14,060 | +0.73(+1.55%) |
Aug 11, 2022 | 47.09 | 47.09 | 46.89 | 46.99 | 22,263 | +0.08(+0.16%) |
Aug 10, 2022 | 46.78 | 46.92 | 46.77 | 46.92 | 3,853 | +0.52(+1.13%) |
Aug 09, 2022 | 46.41 | 46.45 | 46.39 | 46.39 | 425 | -0.46(-0.98%) |
Aug 08, 2022 | 47.14 | 47.14 | 46.85 | 46.85 | 2,282 | +0.01(+0.01%) |
Aug 05, 2022 | 46.93 | 46.93 | 46.68 | 46.84 | 3,796 | +0.45(+0.97%) |
Aug 04, 2022 | 46.46 | 46.55 | 46.39 | 46.39 | 2,333 | -0.43(-0.92%) |
Aug 03, 2022 | 46.57 | 46.82 | 46.57 | 46.82 | 1,152 | +0.23(+0.49%) |
Aug 02, 2022 | 46.44 | 46.78 | 46.44 | 46.59 | 23,892 | -0.38(-0.81%) |
Aug 01, 2022 | 46.90 | 47.10 | 46.82 | 46.97 | 4,394 | +0.09(+0.18%) |
Jul 29, 2022 | 46.65 | 46.94 | 46.65 | 46.89 | 55,765 | +0.03(+0.07%) |
Jul 28, 2022 | 46.66 | 46.85 | 46.64 | 46.85 | 5,208 | -0.23(-0.49%) |
Jul 27, 2022 | 46.78 | 47.18 | 46.76 | 47.09 | 15,523 | +0.64(+1.39%) |
Jul 26, 2022 | 46.53 | 46.53 | 46.35 | 46.44 | 1,797 | -0.40(-0.85%) |
Jul 25, 2022 | 46.75 | 46.84 | 46.70 | 46.84 | 56,386 | +0.25(+0.54%) |
Jul 22, 2022 | 46.87 | 46.87 | 46.57 | 46.59 | 2,601 | -0.38(-0.82%) |
Jul 21, 2022 | 46.91 | 46.97 | 46.69 | 46.97 | 934 | +0.45(+0.97%) |
Jul 20, 2022 | 46.59 | 46.71 | 46.48 | 46.52 | 35,252 | +0.12(+0.27%) |
Jul 19, 2022 | 46.31 | 46.39 | 46.28 | 46.39 | 2,868 | +0.71(+1.55%) |
Jul 18, 2022 | 46.04 | 46.13 | 45.68 | 45.68 | 7,638 | -0.05(-0.11%) |
Jul 15, 2022 | 45.69 | 45.74 | 45.68 | 45.74 | 44,956 | +0.36(+0.79%) |
Jul 14, 2022 | 45.20 | 45.45 | 45.20 | 45.38 | 2,265 | +0.06(+0.14%) |
Jul 13, 2022 | 44.96 | 45.37 | 44.96 | 45.31 | 9,408 | -0.07(-0.15%) |
Jul 12, 2022 | 45.29 | 45.55 | 45.29 | 45.38 | 54,490 | -0.22(-0.49%) |
Jul 11, 2022 | 45.94 | 45.94 | 45.57 | 45.61 | 5,532 | -0.18(-0.38%) |
Jul 08, 2022 | 45.70 | 45.81 | 45.70 | 45.78 | 1,869 | +0.29(+0.64%) |
Jul 07, 2022 | 45.18 | 45.51 | 45.18 | 45.49 | 31,049 | +0.71(+1.57%) |
Jul 06, 2022 | 44.63 | 44.86 | 44.51 | 44.79 | 16,981 | +0.04(+0.08%) |
Jul 05, 2022 | 44.38 | 44.75 | 44.22 | 44.75 | 11,735 | -0.12(-0.27%) |
Jul 01, 2022 | 44.43 | 44.89 | 44.22 | 44.87 | 7,724 | +0.05(+0.12%) |
Jun 30, 2022 | 44.58 | 44.82 | 44.34 | 44.82 | 45,986 | -0.39(-0.86%) |
Jun 29, 2022 | 45.20 | 45.31 | 45.16 | 45.21 | 1,535 | +0.02(+0.04%) |
Jun 28, 2022 | 45.93 | 46.02 | 45.19 | 45.19 | 2,866 | +0.09(+0.19%) |
Jun 27, 2022 | 45.11 | 45.24 | 45.04 | 45.11 | 2,123 | -0.23(-0.52%) |
Jun 24, 2022 | 44.88 | 45.34 | 44.88 | 45.34 | 8,771 | +0.95(+2.14%) |
Jun 23, 2022 | 44.35 | 44.39 | 44.16 | 44.39 | 6,459 | -0.25(-0.55%) |
Jun 22, 2022 | 44.37 | 44.76 | 44.37 | 44.64 | 1,536 | -0.32(-0.72%) |
Jun 21, 2022 | 44.73 | 44.96 | 44.68 | 44.96 | 19,235 | +0.98(+2.22%) |
Jun 17, 2022 | 43.99 | 44.17 | 43.89 | 43.98 | 20,166 | +0.48(+1.10%) |
Jun 16, 2022 | 43.63 | 43.64 | 43.43 | 43.50 | 6,124 | -1.26(-2.82%) |
Jun 15, 2022 | 44.53 | 44.77 | 44.48 | 44.77 | 3,958 | +0.06(+0.13%) |
Jun 14, 2022 | 44.81 | 44.94 | 44.54 | 44.71 | 40,502 | -0.07(-0.17%) |
Jun 13, 2022 | 45.04 | 45.04 | 44.71 | 44.78 | 3,609 | -1.25(-2.72%) |
Jun 10, 2022 | 46.41 | 46.41 | 45.93 | 46.04 | 33,738 | -0.72(-1.55%) |
Jun 09, 2022 | 47.25 | 47.30 | 46.74 | 46.76 | 15,831 | -0.32(-0.68%) |
Jun 08, 2022 | 47.14 | 47.21 | 47.04 | 47.08 | 3,021 | -0.05(-0.10%) |
Jun 07, 2022 | 46.62 | 47.13 | 46.62 | 47.13 | 1,907 | +0.36(+0.77%) |
Jun 06, 2022 | 46.77 | 46.82 | 46.58 | 46.76 | 81,009 | +0.62(+1.34%) |
Jun 03, 2022 | 46.14 | 46.22 | 46.04 | 46.15 | 7,909 | -0.60(-1.27%) |
Jun 02, 2022 | 46.27 | 46.75 | 46.27 | 46.74 | 3,952 | +0.34(+0.74%) |