Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.11 | 47.12 | 46.64 | 46.64 | 15,189 | -0.27(-0.58%) |
Aug 30, 2022 | 47.66 | 47.66 | 46.91 | 46.91 | 8,997 | -0.83(-1.73%) |
Aug 29, 2022 | 47.36 | 47.93 | 47.30 | 47.74 | 3,360 | +0.01(+0.01%) |
Aug 26, 2022 | 48.68 | 48.68 | 47.71 | 47.73 | 2,137 | -0.63(-1.31%) |
Aug 25, 2022 | 48.14 | 48.36 | 48.01 | 48.36 | 1,844 | +0.38(+0.80%) |
Aug 24, 2022 | 47.69 | 47.98 | 47.69 | 47.98 | 3,908 | +0.11(+0.23%) |
Aug 23, 2022 | 47.97 | 48.08 | 47.70 | 47.87 | 4,571 | -0.28(-0.57%) |
Aug 22, 2022 | 48.58 | 48.58 | 48.13 | 48.14 | 4,849 | -0.71(-1.45%) |
Aug 19, 2022 | 48.93 | 48.97 | 48.82 | 48.85 | 1,945 | -0.18(-0.36%) |
Aug 18, 2022 | 49.14 | 49.14 | 48.90 | 49.02 | 7,478 | +0.21(+0.43%) |
Aug 17, 2022 | 48.77 | 48.84 | 48.77 | 48.81 | 4,461 | -0.14(-0.29%) |
Aug 16, 2022 | 49.05 | 49.11 | 48.90 | 48.96 | 3,180 | +0.00(+0.00%) |
Aug 15, 2022 | 48.48 | 48.95 | 48.48 | 48.95 | 7,057 | +0.48(+0.98%) |
Aug 12, 2022 | 48.07 | 48.48 | 48.07 | 48.48 | 4,632 | +0.77(+1.62%) |
Aug 11, 2022 | 47.96 | 47.96 | 47.71 | 47.71 | 515 | +0.18(+0.37%) |
Aug 10, 2022 | 47.49 | 47.54 | 47.29 | 47.53 | 2,714 | +0.28(+0.58%) |
Aug 09, 2022 | 47.00 | 47.30 | 47.00 | 47.25 | 4,250 | +0.43(+0.91%) |
Aug 08, 2022 | 46.92 | 47.21 | 46.65 | 46.83 | 22,210 | +0.17(+0.37%) |
Aug 05, 2022 | 46.75 | 46.90 | 46.33 | 46.66 | 26,894 | -0.13(-0.27%) |
Aug 04, 2022 | 47.02 | 47.16 | 46.78 | 46.78 | 3,192 | -0.10(-0.22%) |
Aug 03, 2022 | 46.37 | 46.88 | 46.26 | 46.88 | 2,428 | +0.34(+0.73%) |
Aug 02, 2022 | 46.92 | 46.96 | 46.53 | 46.55 | 3,018 | -0.07(-0.15%) |
Aug 01, 2022 | 45.98 | 46.62 | 45.98 | 46.62 | 7,080 | -0.08(-0.18%) |
Jul 29, 2022 | 46.37 | 46.79 | 46.34 | 46.70 | 6,397 | +0.46(+1.00%) |
Jul 28, 2022 | 45.65 | 46.24 | 45.65 | 46.24 | 1,393 | +1.74(+3.91%) |
Jul 27, 2022 | 44.28 | 45.55 | 44.11 | 44.50 | 8,979 | +0.18(+0.41%) |
Jul 26, 2022 | 44.17 | 44.32 | 44.17 | 44.32 | 4,811 | +0.21(+0.46%) |
Jul 25, 2022 | 43.75 | 44.11 | 43.63 | 44.11 | 4,013 | +0.62(+1.42%) |
Jul 22, 2022 | 43.42 | 43.75 | 43.33 | 43.50 | 2,737 | +0.50(+1.17%) |
Jul 21, 2022 | 42.75 | 42.99 | 42.72 | 42.99 | 1,986 | +0.03(+0.07%) |
Jul 20, 2022 | 43.43 | 43.43 | 42.95 | 42.96 | 1,491 | -0.50(-1.14%) |
Jul 19, 2022 | 43.53 | 43.61 | 43.40 | 43.46 | 2,669 | +0.42(+0.97%) |
Jul 18, 2022 | 43.56 | 43.56 | 43.04 | 43.04 | 1,695 | -0.48(-1.11%) |
Jul 15, 2022 | 43.34 | 43.52 | 42.91 | 43.52 | 4,494 | -0.08(-0.19%) |
Jul 14, 2022 | 43.61 | 43.61 | 43.61 | 43.61 | 64 | -0.08(-0.18%) |
Jul 13, 2022 | 43.60 | 43.69 | 43.60 | 43.69 | 864 | -0.03(-0.06%) |
Jul 12, 2022 | 44.21 | 44.21 | 43.71 | 43.71 | 2,290 | -0.21(-0.48%) |
Jul 11, 2022 | 43.89 | 43.92 | 43.89 | 43.92 | 1,282 | +0.13(+0.29%) |
Jul 08, 2022 | 43.74 | 43.80 | 43.74 | 43.80 | 297 | -0.11(-0.24%) |
Jul 07, 2022 | 44.10 | 44.10 | 43.90 | 43.90 | 1,640 | +0.12(+0.28%) |
Jul 06, 2022 | 43.53 | 44.12 | 43.33 | 43.78 | 16,218 | +0.44(+1.02%) |
Jul 05, 2022 | 44.78 | 44.78 | 42.91 | 43.34 | 1,802 | -1.52(-3.40%) |
Jul 01, 2022 | 44.24 | 44.86 | 44.13 | 44.86 | 2,041 | +1.19(+2.71%) |
Jun 30, 2022 | 43.43 | 43.90 | 43.43 | 43.68 | 983 | +0.30(+0.69%) |
Jun 29, 2022 | 43.41 | 43.41 | 43.33 | 43.38 | 1,277 | -0.09(-0.20%) |
Jun 28, 2022 | 43.61 | 43.61 | 43.47 | 43.47 | 874 | -0.26(-0.59%) |
Jun 27, 2022 | 43.76 | 43.76 | 43.65 | 43.72 | 1,041 | +0.37(+0.85%) |
Jun 24, 2022 | 43.17 | 43.35 | 43.17 | 43.35 | 2,097 | +0.82(+1.93%) |
Jun 23, 2022 | 42.15 | 42.54 | 42.15 | 42.53 | 2,977 | +0.73(+1.74%) |
Jun 22, 2022 | 41.45 | 41.87 | 41.44 | 41.80 | 2,613 | +0.44(+1.05%) |
Jun 21, 2022 | 41.22 | 41.41 | 41.20 | 41.37 | 1,540 | +0.91(+2.24%) |
Jun 17, 2022 | 40.48 | 40.48 | 40.45 | 40.46 | 970 | -0.35(-0.87%) |
Jun 16, 2022 | 41.46 | 41.46 | 40.81 | 40.81 | 2,295 | -1.16(-2.77%) |
Jun 15, 2022 | 41.57 | 42.45 | 41.36 | 41.98 | 2,178 | +0.58(+1.41%) |
Jun 14, 2022 | 42.32 | 42.32 | 41.07 | 41.39 | 2,717 | -0.80(-1.90%) |
Jun 13, 2022 | 43.45 | 43.78 | 42.20 | 42.20 | 5,969 | -2.36(-5.30%) |
Jun 10, 2022 | 44.42 | 44.67 | 44.38 | 44.56 | 981 | -0.42(-0.94%) |
Jun 09, 2022 | 46.03 | 46.03 | 44.98 | 44.98 | 1,939 | -1.17(-2.53%) |
Jun 08, 2022 | 46.74 | 46.74 | 46.13 | 46.15 | 3,148 | -0.83(-1.77%) |
Jun 07, 2022 | 46.48 | 46.98 | 46.48 | 46.98 | 4,535 | +0.23(+0.50%) |
Jun 06, 2022 | 46.71 | 46.93 | 46.71 | 46.75 | 1,430 | +0.40(+0.87%) |
Jun 03, 2022 | 46.23 | 46.52 | 46.23 | 46.35 | 3,018 | -0.27(-0.57%) |
Jun 02, 2022 | 45.95 | 46.61 | 45.95 | 46.61 | 2,487 | +0.49(+1.06%) |