Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.69 | 45.78 | 44.80 | 44.90 | 989,069 | -0.71(-1.55%) |
Aug 30, 2022 | 45.54 | 45.88 | 45.17 | 45.61 | 993,430 | +0.14(+0.30%) |
Aug 29, 2022 | 45.37 | 45.75 | 45.06 | 45.47 | 356,367 | -0.05(-0.12%) |
Aug 26, 2022 | 46.14 | 46.21 | 45.43 | 45.52 | 530,542 | -0.53(-1.14%) |
Aug 25, 2022 | 45.51 | 46.09 | 45.15 | 46.05 | 643,537 | +0.53(+1.16%) |
Aug 24, 2022 | 45.44 | 45.66 | 45.11 | 45.52 | 664,328 | +0.31(+0.68%) |
Aug 23, 2022 | 45.61 | 45.61 | 44.89 | 45.21 | 427,035 | -0.31(-0.68%) |
Aug 22, 2022 | 46.10 | 46.14 | 45.44 | 45.52 | 444,116 | -0.78(-1.69%) |
Aug 19, 2022 | 46.80 | 46.93 | 46.16 | 46.30 | 568,440 | -0.32(-0.68%) |
Aug 18, 2022 | 46.90 | 46.91 | 46.41 | 46.62 | 384,488 | -0.19(-0.41%) |
Aug 17, 2022 | 46.74 | 47.00 | 46.64 | 46.81 | 439,539 | -0.11(-0.23%) |
Aug 16, 2022 | 46.34 | 46.92 | 46.34 | 46.92 | 492,847 | +0.47(+1.02%) |
Aug 15, 2022 | 46.06 | 46.49 | 45.73 | 46.45 | 299,850 | +0.20(+0.43%) |
Aug 12, 2022 | 45.34 | 46.26 | 45.34 | 46.25 | 395,449 | +0.99(+2.19%) |
Aug 11, 2022 | 45.44 | 45.95 | 45.17 | 45.26 | 369,277 | -0.10(-0.22%) |
Aug 10, 2022 | 45.39 | 45.39 | 45.01 | 45.36 | 393,614 | +0.12(+0.26%) |
Aug 09, 2022 | 44.76 | 45.36 | 44.68 | 45.24 | 446,155 | +0.55(+1.22%) |
Aug 08, 2022 | 44.57 | 45.09 | 44.51 | 44.70 | 442,562 | +0.32(+0.72%) |
Aug 05, 2022 | 45.08 | 45.08 | 44.01 | 44.38 | 471,293 | -0.84(-1.85%) |
Aug 04, 2022 | 45.00 | 45.32 | 44.81 | 45.21 | 551,338 | +0.23(+0.51%) |
Aug 03, 2022 | 44.40 | 45.05 | 43.86 | 44.99 | 615,457 | +0.72(+1.62%) |
Aug 02, 2022 | 44.51 | 44.63 | 43.87 | 44.27 | 638,279 | -0.10(-0.23%) |
Aug 01, 2022 | 44.23 | 44.50 | 43.73 | 44.37 | 489,427 | +0.08(+0.18%) |
Jul 29, 2022 | 43.94 | 44.46 | 43.94 | 44.29 | 479,279 | +0.05(+0.12%) |
Jul 28, 2022 | 43.16 | 44.34 | 42.99 | 44.23 | 861,909 | +1.62(+3.80%) |
Jul 27, 2022 | 42.95 | 43.23 | 41.84 | 42.62 | 1,135,716 | +0.41(+0.97%) |
Jul 26, 2022 | 41.36 | 42.33 | 41.36 | 42.21 | 820,432 | +0.74(+1.78%) |
Jul 25, 2022 | 41.32 | 41.79 | 41.16 | 41.47 | 752,738 | +0.26(+0.64%) |
Jul 22, 2022 | 41.14 | 41.49 | 40.67 | 41.21 | 792,075 | +0.34(+0.82%) |
Jul 21, 2022 | 40.69 | 40.89 | 40.36 | 40.87 | 635,881 | +0.08(+0.20%) |
Jul 20, 2022 | 41.43 | 41.54 | 40.73 | 40.79 | 588,174 | -0.42(-1.01%) |
Jul 19, 2022 | 40.85 | 41.32 | 40.64 | 41.21 | 521,789 | +0.73(+1.80%) |
Jul 18, 2022 | 41.10 | 41.17 | 40.45 | 40.48 | 697,454 | -0.89(-2.15%) |
Jul 15, 2022 | 41.23 | 41.59 | 40.37 | 41.37 | 1,069,417 | +0.50(+1.22%) |
Jul 14, 2022 | 40.10 | 40.88 | 40.10 | 40.87 | 322,264 | +0.10(+0.25%) |
Jul 13, 2022 | 40.96 | 41.25 | 40.64 | 40.77 | 764,444 | -0.53(-1.28%) |
Jul 12, 2022 | 41.30 | 41.75 | 41.06 | 41.30 | 707,408 | -0.25(-0.59%) |
Jul 11, 2022 | 41.52 | 41.94 | 41.22 | 41.54 | 588,810 | -0.22(-0.52%) |
Jul 08, 2022 | 41.90 | 42.05 | 41.51 | 41.76 | 673,920 | -0.07(-0.17%) |
Jul 07, 2022 | 41.98 | 42.26 | 41.63 | 41.83 | 587,496 | -0.29(-0.69%) |
Jul 06, 2022 | 41.72 | 42.47 | 41.43 | 42.12 | 627,996 | +0.64(+1.53%) |
Jul 05, 2022 | 43.31 | 43.31 | 40.94 | 41.49 | 681,211 | -1.98(-4.56%) |
Jul 01, 2022 | 42.10 | 43.54 | 41.85 | 43.47 | 646,157 | +1.55(+3.71%) |
Jun 30, 2022 | 41.57 | 42.23 | 41.33 | 41.92 | 771,066 | +0.05(+0.13%) |
Jun 29, 2022 | 41.94 | 42.25 | 41.60 | 41.86 | 571,934 | +0.04(+0.09%) |
Jun 28, 2022 | 41.93 | 42.42 | 41.67 | 41.82 | 538,118 | +0.07(+0.17%) |
Jun 27, 2022 | 40.65 | 41.96 | 40.49 | 41.75 | 1,025,650 | -0.16(-0.39%) |
Jun 24, 2022 | 41.64 | 42.51 | 41.55 | 41.92 | 1,578,564 | +0.34(+0.81%) |
Jun 23, 2022 | 40.82 | 41.73 | 40.75 | 41.58 | 905,172 | +0.88(+2.17%) |
Jun 22, 2022 | 40.01 | 41.12 | 40.01 | 40.70 | 807,185 | +0.55(+1.38%) |
Jun 21, 2022 | 39.64 | 40.37 | 39.61 | 40.14 | 805,728 | +0.42(+1.05%) |
Jun 17, 2022 | 39.55 | 40.22 | 39.11 | 39.72 | 1,888,142 | +0.17(+0.44%) |
Jun 16, 2022 | 39.21 | 39.75 | 39.07 | 39.55 | 1,028,716 | -0.14(-0.34%) |
Jun 15, 2022 | 39.82 | 40.16 | 39.03 | 39.69 | 881,759 | +0.37(+0.95%) |
Jun 14, 2022 | 40.99 | 41.18 | 38.89 | 39.32 | 1,266,164 | -1.82(-4.42%) |
Jun 13, 2022 | 42.21 | 42.47 | 41.04 | 41.13 | 1,648,926 | -1.39(-3.27%) |
Jun 10, 2022 | 41.90 | 42.79 | 41.86 | 42.52 | 1,268,493 | +0.43(+1.01%) |
Jun 09, 2022 | 42.22 | 42.69 | 42.06 | 42.10 | 953,720 | -0.07(-0.17%) |
Jun 08, 2022 | 43.11 | 43.20 | 42.13 | 42.17 | 462,054 | -1.08(-2.50%) |
Jun 07, 2022 | 43.12 | 43.25 | 42.42 | 43.25 | 574,015 | -0.05(-0.10%) |
Jun 06, 2022 | 43.21 | 43.61 | 42.95 | 43.30 | 564,085 | +0.25(+0.57%) |
Jun 03, 2022 | 43.25 | 43.40 | 43.04 | 43.05 | 601,275 | -0.20(-0.46%) |
Jun 02, 2022 | 43.20 | 43.31 | 42.21 | 43.25 | 597,559 | +0.28(+0.66%) |