Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.38 | 47.45 | 47.07 | 47.10 | 688,593 | -0.36(-0.76%) |
Aug 30, 2022 | 47.51 | 47.58 | 47.25 | 47.46 | 359,176 | +0.05(+0.10%) |
Aug 29, 2022 | 47.50 | 47.51 | 47.36 | 47.42 | 642,657 | -0.28(-0.58%) |
Aug 26, 2022 | 47.80 | 47.88 | 47.64 | 47.70 | 455,111 | -0.21(-0.45%) |
Aug 25, 2022 | 47.59 | 47.97 | 47.55 | 47.91 | 455,649 | +0.37(+0.78%) |
Aug 24, 2022 | 47.56 | 47.58 | 47.45 | 47.54 | 537,775 | -0.07(-0.16%) |
Aug 23, 2022 | 47.57 | 47.82 | 47.50 | 47.61 | 985,661 | +0.02(+0.04%) |
Aug 22, 2022 | 47.71 | 47.73 | 47.54 | 47.59 | 354,277 | -0.26(-0.54%) |
Aug 19, 2022 | 47.94 | 47.94 | 47.74 | 47.85 | 642,741 | -0.42(-0.87%) |
Aug 18, 2022 | 48.29 | 48.40 | 48.26 | 48.27 | 572,764 | +0.08(+0.17%) |
Aug 17, 2022 | 48.24 | 48.35 | 48.08 | 48.19 | 432,511 | -0.33(-0.69%) |
Aug 16, 2022 | 48.55 | 48.56 | 48.32 | 48.52 | 679,267 | -0.15(-0.31%) |
Aug 15, 2022 | 48.75 | 48.80 | 48.64 | 48.67 | 394,225 | -0.01(-0.02%) |
Aug 12, 2022 | 48.49 | 48.68 | 48.36 | 48.68 | 582,382 | +0.42(+0.87%) |
Aug 11, 2022 | 48.75 | 48.91 | 48.23 | 48.26 | 770,416 | -0.39(-0.80%) |
Aug 10, 2022 | 48.51 | 48.75 | 48.48 | 48.65 | 711,021 | +0.38(+0.79%) |
Aug 09, 2022 | 48.30 | 48.36 | 48.22 | 48.27 | 395,254 | -0.21(-0.44%) |
Aug 08, 2022 | 48.47 | 48.60 | 48.43 | 48.49 | 1,173,078 | +0.21(+0.44%) |
Aug 05, 2022 | 48.25 | 48.30 | 48.04 | 48.27 | 1,025,416 | -0.55(-1.12%) |
Aug 04, 2022 | 48.70 | 48.83 | 48.57 | 48.82 | 521,464 | +0.09(+0.19%) |
Aug 03, 2022 | 48.33 | 48.73 | 48.18 | 48.73 | 570,092 | +0.42(+0.87%) |
Aug 02, 2022 | 48.80 | 48.98 | 48.27 | 48.31 | 993,056 | -0.48(-0.99%) |
Aug 01, 2022 | 48.73 | 48.90 | 48.69 | 48.79 | 1,167,134 | +0.07(+0.15%) |
Jul 29, 2022 | 48.61 | 48.87 | 48.56 | 48.72 | 861,111 | +0.10(+0.21%) |
Jul 28, 2022 | 48.60 | 48.68 | 48.50 | 48.62 | 1,122,946 | +0.31(+0.63%) |
Jul 27, 2022 | 48.20 | 48.49 | 48.18 | 48.31 | 689,884 | +0.28(+0.58%) |
Jul 26, 2022 | 48.18 | 48.19 | 48.01 | 48.03 | 1,066,681 | +0.01(+0.02%) |
Jul 25, 2022 | 48.08 | 48.14 | 47.95 | 48.02 | 781,911 | -0.32(-0.65%) |
Jul 22, 2022 | 48.32 | 48.52 | 48.15 | 48.34 | 1,359,884 | +0.32(+0.68%) |
Jul 21, 2022 | 47.57 | 48.01 | 47.57 | 48.01 | 724,002 | +0.54(+1.13%) |
Jul 20, 2022 | 47.71 | 47.72 | 47.45 | 47.48 | 472,213 | -0.07(-0.16%) |
Jul 19, 2022 | 47.49 | 47.56 | 47.37 | 47.55 | 594,255 | +0.12(+0.25%) |
Jul 18, 2022 | 47.63 | 47.64 | 47.39 | 47.43 | 993,526 | -0.27(-0.56%) |
Jul 15, 2022 | 47.48 | 47.80 | 47.46 | 47.70 | 3,139,109 | +0.28(+0.59%) |
Jul 14, 2022 | 47.23 | 47.52 | 47.12 | 47.42 | 4,586,769 | -0.22(-0.47%) |
Jul 13, 2022 | 47.02 | 47.68 | 47.00 | 47.64 | 1,722,563 | +0.28(+0.59%) |
Jul 12, 2022 | 47.51 | 47.65 | 47.37 | 47.37 | 1,771,711 | +0.02(+0.04%) |
Jul 11, 2022 | 47.41 | 47.52 | 47.23 | 47.35 | 698,703 | +0.12(+0.26%) |
Jul 08, 2022 | 47.24 | 47.29 | 47.14 | 47.23 | 707,306 | -0.10(-0.22%) |
Jul 07, 2022 | 47.49 | 47.56 | 47.29 | 47.33 | 828,155 | -0.05(-0.10%) |
Jul 06, 2022 | 47.74 | 47.76 | 47.36 | 47.37 | 2,118,590 | -0.25(-0.53%) |
Jul 05, 2022 | 47.63 | 47.76 | 47.52 | 47.63 | 2,542,596 | +0.02(+0.04%) |
Jul 01, 2022 | 47.44 | 47.75 | 47.26 | 47.61 | 1,478,032 | +0.47(+1.00%) |
Jun 30, 2022 | 47.03 | 47.27 | 47.03 | 47.13 | 661,844 | +0.15(+0.31%) |
Jun 29, 2022 | 46.83 | 47.00 | 46.74 | 46.99 | 1,282,879 | +0.24(+0.51%) |
Jun 28, 2022 | 46.73 | 46.77 | 46.59 | 46.75 | 1,910,349 | -0.02(-0.04%) |
Jun 27, 2022 | 46.89 | 47.00 | 46.77 | 46.77 | 1,082,248 | -0.32(-0.69%) |
Jun 24, 2022 | 47.07 | 47.32 | 47.03 | 47.09 | 1,388,432 | +0.01(+0.02%) |
Jun 23, 2022 | 46.98 | 47.39 | 46.98 | 47.08 | 4,187,605 | +0.27(+0.57%) |
Jun 22, 2022 | 46.89 | 47.00 | 46.79 | 46.81 | 1,001,062 | +0.44(+0.96%) |
Jun 21, 2022 | 46.72 | 46.86 | 46.37 | 46.37 | 838,465 | -0.51(-1.08%) |
Jun 17, 2022 | 46.89 | 46.98 | 46.64 | 46.88 | 2,076,367 | +0.07(+0.16%) |
Jun 16, 2022 | 46.24 | 46.84 | 46.17 | 46.80 | 1,616,265 | +0.00(+0.00%) |
Jun 15, 2022 | 46.62 | 46.81 | 46.29 | 46.80 | 2,263,348 | +0.64(+1.38%) |
Jun 14, 2022 | 46.56 | 46.68 | 46.10 | 46.16 | 1,588,230 | -0.27(-0.58%) |
Jun 13, 2022 | 46.56 | 46.70 | 46.11 | 46.43 | 1,953,137 | -0.87(-1.84%) |
Jun 10, 2022 | 47.50 | 47.50 | 47.09 | 47.30 | 1,819,301 | -0.37(-0.78%) |
Jun 09, 2022 | 47.87 | 47.92 | 47.65 | 47.67 | 918,898 | -0.23(-0.48%) |
Jun 08, 2022 | 48.03 | 48.15 | 47.90 | 47.90 | 1,254,248 | -0.25(-0.52%) |
Jun 07, 2022 | 48.00 | 48.25 | 47.97 | 48.15 | 1,059,642 | +0.22(+0.46%) |
Jun 06, 2022 | 48.19 | 48.20 | 47.90 | 47.93 | 830,603 | -0.26(-0.54%) |
Jun 03, 2022 | 48.04 | 48.20 | 48.04 | 48.19 | 856,670 | -0.11(-0.23%) |
Jun 02, 2022 | 48.36 | 48.38 | 48.09 | 48.30 | 1,535,408 | +0.02(+0.04%) |