Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.74 | 45.81 | 45.30 | 45.30 | 642,584 | -0.36(-0.80%) |
Aug 30, 2022 | 46.45 | 46.45 | 45.66 | 45.66 | 508,733 | -0.72(-1.55%) |
Aug 29, 2022 | 46.24 | 46.73 | 46.19 | 46.38 | 475,566 | +0.02(+0.04%) |
Aug 26, 2022 | 47.39 | 47.39 | 46.34 | 46.36 | 330,422 | -0.93(-1.96%) |
Aug 25, 2022 | 47.04 | 47.30 | 46.90 | 47.29 | 160,717 | +0.43(+0.92%) |
Aug 24, 2022 | 46.56 | 46.92 | 46.56 | 46.86 | 259,643 | +0.09(+0.18%) |
Aug 23, 2022 | 46.63 | 46.87 | 46.52 | 46.77 | 138,266 | +0.27(+0.58%) |
Aug 22, 2022 | 46.73 | 46.81 | 46.43 | 46.50 | 270,718 | -0.62(-1.32%) |
Aug 19, 2022 | 47.20 | 47.27 | 46.95 | 47.12 | 180,832 | -0.35(-0.75%) |
Aug 18, 2022 | 47.38 | 47.48 | 47.19 | 47.48 | 577,762 | -0.05(-0.10%) |
Aug 17, 2022 | 47.24 | 47.57 | 47.18 | 47.53 | 382,202 | -0.13(-0.28%) |
Aug 16, 2022 | 47.38 | 47.73 | 47.28 | 47.66 | 330,487 | +0.38(+0.81%) |
Aug 15, 2022 | 47.01 | 47.35 | 47.01 | 47.28 | 141,340 | -0.25(-0.52%) |
Aug 12, 2022 | 47.24 | 47.53 | 47.11 | 47.53 | 279,218 | +0.34(+0.71%) |
Aug 11, 2022 | 47.15 | 47.39 | 47.08 | 47.19 | 193,138 | +0.31(+0.65%) |
Aug 10, 2022 | 46.85 | 47.12 | 46.76 | 46.89 | 301,462 | +0.41(+0.89%) |
Aug 09, 2022 | 46.36 | 46.59 | 46.33 | 46.47 | 365,119 | +0.17(+0.37%) |
Aug 08, 2022 | 46.35 | 46.45 | 46.12 | 46.30 | 217,095 | +0.37(+0.81%) |
Aug 05, 2022 | 45.85 | 46.01 | 45.70 | 45.93 | 217,350 | -0.29(-0.62%) |
Aug 04, 2022 | 46.16 | 46.36 | 46.11 | 46.22 | 304,036 | +0.00(+0.00%) |
Aug 03, 2022 | 46.07 | 46.22 | 45.70 | 46.22 | 272,701 | +0.44(+0.96%) |
Aug 02, 2022 | 46.12 | 46.30 | 45.78 | 45.78 | 220,168 | -0.50(-1.08%) |
Aug 01, 2022 | 46.11 | 46.27 | 46.01 | 46.27 | 517,962 | -0.04(-0.08%) |
Jul 29, 2022 | 46.07 | 46.41 | 46.03 | 46.31 | 235,838 | +0.29(+0.62%) |
Jul 28, 2022 | 45.78 | 46.09 | 45.38 | 46.02 | 281,556 | +0.56(+1.24%) |
Jul 27, 2022 | 45.12 | 45.57 | 44.92 | 45.46 | 197,140 | +0.52(+1.15%) |
Jul 26, 2022 | 45.08 | 45.18 | 44.94 | 44.94 | 235,086 | -0.13(-0.30%) |
Jul 25, 2022 | 44.78 | 45.11 | 44.61 | 45.08 | 278,624 | +0.44(+0.99%) |
Jul 22, 2022 | 44.43 | 44.85 | 44.25 | 44.64 | 2,242,739 | +0.32(+0.71%) |
Jul 21, 2022 | 44.01 | 44.38 | 43.90 | 44.32 | 1,133,296 | +0.02(+0.04%) |
Jul 20, 2022 | 44.68 | 44.69 | 44.15 | 44.30 | 561,998 | -0.48(-1.07%) |
Jul 19, 2022 | 44.52 | 44.89 | 44.52 | 44.78 | 956,835 | +0.56(+1.28%) |
Jul 18, 2022 | 44.37 | 44.49 | 44.01 | 44.22 | 862,545 | +0.20(+0.46%) |
Jul 15, 2022 | 43.96 | 44.11 | 43.68 | 44.01 | 395,912 | +0.25(+0.57%) |
Jul 14, 2022 | 43.26 | 43.77 | 42.98 | 43.77 | 554,668 | -0.09(-0.20%) |
Jul 13, 2022 | 43.60 | 44.17 | 43.50 | 43.85 | 200,206 | +0.06(+0.13%) |
Jul 12, 2022 | 43.90 | 44.14 | 43.67 | 43.79 | 335,818 | -0.27(-0.61%) |
Jul 11, 2022 | 44.05 | 44.22 | 43.80 | 44.06 | 210,795 | -0.36(-0.82%) |
Jul 08, 2022 | 44.43 | 44.50 | 44.15 | 44.43 | 701,753 | +0.14(+0.32%) |
Jul 07, 2022 | 44.22 | 44.45 | 44.22 | 44.28 | 359,949 | +0.36(+0.83%) |
Jul 06, 2022 | 43.95 | 44.11 | 43.47 | 43.92 | 252,945 | -0.14(-0.33%) |
Jul 05, 2022 | 44.52 | 44.52 | 43.41 | 44.06 | 689,480 | -1.23(-2.70%) |
Jul 01, 2022 | 44.68 | 45.38 | 44.52 | 45.29 | 572,057 | +0.55(+1.22%) |
Jun 30, 2022 | 44.17 | 44.83 | 44.07 | 44.74 | 517,252 | -0.06(-0.13%) |
Jun 29, 2022 | 45.07 | 45.18 | 44.75 | 44.80 | 458,398 | -0.18(-0.40%) |
Jun 28, 2022 | 45.48 | 45.72 | 44.98 | 44.98 | 624,448 | -0.03(-0.06%) |
Jun 27, 2022 | 44.85 | 45.17 | 44.71 | 45.01 | 624,163 | +0.08(+0.17%) |
Jun 24, 2022 | 44.50 | 44.93 | 44.32 | 44.93 | 796,947 | +0.74(+1.67%) |
Jun 23, 2022 | 43.97 | 44.22 | 43.71 | 44.20 | 606,512 | +0.24(+0.54%) |
Jun 22, 2022 | 43.57 | 44.20 | 43.50 | 43.96 | 535,689 | -0.22(-0.50%) |
Jun 21, 2022 | 43.86 | 44.31 | 43.78 | 44.18 | 2,463,625 | +0.84(+1.94%) |
Jun 17, 2022 | 43.58 | 43.74 | 42.88 | 43.33 | 673,625 | -0.07(-0.15%) |
Jun 16, 2022 | 43.80 | 43.80 | 43.33 | 43.40 | 761,085 | -1.02(-2.31%) |
Jun 15, 2022 | 44.36 | 44.84 | 43.74 | 44.43 | 2,303,725 | +0.30(+0.67%) |
Jun 14, 2022 | 44.89 | 44.89 | 43.72 | 44.13 | 778,801 | -0.75(-1.66%) |
Jun 13, 2022 | 45.69 | 45.73 | 44.66 | 44.88 | 921,243 | -1.68(-3.62%) |
Jun 10, 2022 | 46.63 | 46.85 | 46.29 | 46.56 | 450,816 | -0.47(-1.00%) |
Jun 09, 2022 | 47.96 | 47.98 | 47.03 | 47.03 | 435,300 | -1.20(-2.49%) |
Jun 08, 2022 | 48.65 | 48.70 | 48.12 | 48.23 | 263,010 | -0.40(-0.82%) |
Jun 07, 2022 | 48.15 | 48.83 | 48.13 | 48.63 | 579,338 | +0.13(+0.27%) |
Jun 06, 2022 | 48.72 | 48.77 | 48.33 | 48.49 | 271,171 | +0.03(+0.06%) |
Jun 03, 2022 | 48.44 | 48.64 | 48.34 | 48.47 | 142,457 | -0.27(-0.56%) |
Jun 02, 2022 | 48.40 | 48.81 | 47.98 | 48.74 | 629,462 | +0.56(+1.16%) |