Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.42 | 45.55 | 45.16 | 45.16 | 7,861 | +0.12(+0.28%) |
Aug 30, 2022 | 45.64 | 45.64 | 44.95 | 45.04 | 20,496 | -0.44(-0.96%) |
Aug 29, 2022 | 45.46 | 45.75 | 45.46 | 45.47 | 27,811 | -0.21(-0.46%) |
Aug 26, 2022 | 46.45 | 46.45 | 45.64 | 45.68 | 4,360 | -0.56(-1.21%) |
Aug 25, 2022 | 45.76 | 46.24 | 45.76 | 46.24 | 21,029 | +0.77(+1.70%) |
Aug 24, 2022 | 45.16 | 45.69 | 45.16 | 45.47 | 6,904 | +0.11(+0.24%) |
Aug 23, 2022 | 45.18 | 45.50 | 45.18 | 45.36 | 51,700 | +0.23(+0.51%) |
Aug 22, 2022 | 45.13 | 45.20 | 45.13 | 45.13 | 2,853 | -0.33(-0.72%) |
Aug 19, 2022 | 45.60 | 45.60 | 45.24 | 45.46 | 16,535 | -0.50(-1.10%) |
Aug 18, 2022 | 45.99 | 46.00 | 45.89 | 45.96 | 3,189 | -0.24(-0.52%) |
Aug 17, 2022 | 46.17 | 46.34 | 46.09 | 46.20 | 13,250 | -0.21(-0.45%) |
Aug 16, 2022 | 46.40 | 46.41 | 46.39 | 46.41 | 1,820 | +0.07(+0.16%) |
Aug 15, 2022 | 46.23 | 46.40 | 46.07 | 46.33 | 19,291 | -0.27(-0.59%) |
Aug 12, 2022 | 46.20 | 46.61 | 46.20 | 46.61 | 1,708 | +0.58(+1.26%) |
Aug 11, 2022 | 46.27 | 46.49 | 46.03 | 46.03 | 21,905 | +0.10(+0.21%) |
Aug 10, 2022 | 45.60 | 46.00 | 45.60 | 45.93 | 42,889 | +0.60(+1.33%) |
Aug 09, 2022 | 45.36 | 45.36 | 45.27 | 45.33 | 6,841 | -0.10(-0.23%) |
Aug 08, 2022 | 45.55 | 45.55 | 45.36 | 45.43 | 7,266 | +0.18(+0.41%) |
Aug 05, 2022 | 45.24 | 45.26 | 45.14 | 45.25 | 15,920 | +0.09(+0.19%) |
Aug 04, 2022 | 45.16 | 45.27 | 45.02 | 45.16 | 3,598 | +0.22(+0.48%) |
Aug 03, 2022 | 44.61 | 44.95 | 44.59 | 44.94 | 20,376 | +0.28(+0.63%) |
Aug 02, 2022 | 44.51 | 45.02 | 44.51 | 44.66 | 28,592 | -0.35(-0.77%) |
Aug 01, 2022 | 44.76 | 45.15 | 44.76 | 45.01 | 6,951 | -0.28(-0.61%) |
Jul 29, 2022 | 44.87 | 45.29 | 44.87 | 45.28 | 20,118 | -0.15(-0.34%) |
Jul 28, 2022 | 45.32 | 45.44 | 44.89 | 45.44 | 21,501 | +0.23(+0.50%) |
Jul 27, 2022 | 44.64 | 45.24 | 44.55 | 45.21 | 27,653 | +0.70(+1.58%) |
Jul 26, 2022 | 44.71 | 44.83 | 44.35 | 44.50 | 177,607 | -0.18(-0.40%) |
Jul 25, 2022 | 44.60 | 44.72 | 44.59 | 44.68 | 55,047 | +0.21(+0.48%) |
Jul 22, 2022 | 44.59 | 44.74 | 44.33 | 44.47 | 24,496 | -0.33(-0.74%) |
Jul 21, 2022 | 44.61 | 44.80 | 44.48 | 44.80 | 5,360 | +0.44(+1.00%) |
Jul 20, 2022 | 44.35 | 44.49 | 44.24 | 44.35 | 7,100 | -0.26(-0.57%) |
Jul 19, 2022 | 44.38 | 44.62 | 44.22 | 44.61 | 19,178 | +0.79(+1.79%) |
Jul 18, 2022 | 44.32 | 44.47 | 43.82 | 43.82 | 26,298 | +0.32(+0.73%) |
Jul 15, 2022 | 43.13 | 43.55 | 43.12 | 43.51 | 38,332 | +0.18(+0.41%) |
Jul 14, 2022 | 43.09 | 43.37 | 43.07 | 43.33 | 39,345 | -0.40(-0.91%) |
Jul 13, 2022 | 43.36 | 43.89 | 43.36 | 43.73 | 16,574 | -0.12(-0.28%) |
Jul 12, 2022 | 43.87 | 44.05 | 43.81 | 43.85 | 6,140 | -0.21(-0.48%) |
Jul 11, 2022 | 44.16 | 44.17 | 44.06 | 44.06 | 5,615 | -0.92(-2.04%) |
Jul 08, 2022 | 45.22 | 45.47 | 44.98 | 44.98 | 123,501 | -0.32(-0.70%) |
Jul 07, 2022 | 45.25 | 45.44 | 45.25 | 45.29 | 8,345 | +0.85(+1.91%) |
Jul 06, 2022 | 44.55 | 44.60 | 44.28 | 44.45 | 14,423 | -0.29(-0.64%) |
Jul 05, 2022 | 44.22 | 44.74 | 44.22 | 44.74 | 11,212 | -0.52(-1.15%) |
Jul 01, 2022 | 44.91 | 45.29 | 44.83 | 45.26 | 58,128 | -0.38(-0.84%) |
Jun 30, 2022 | 45.36 | 45.72 | 45.14 | 45.64 | 9,939 | -0.24(-0.53%) |
Jun 29, 2022 | 46.09 | 46.09 | 45.81 | 45.88 | 45,474 | -0.25(-0.54%) |
Jun 28, 2022 | 46.65 | 46.79 | 46.13 | 46.13 | 27,128 | -0.32(-0.68%) |
Jun 27, 2022 | 46.50 | 46.57 | 46.39 | 46.45 | 3,940 | +0.07(+0.16%) |
Jun 24, 2022 | 45.84 | 46.37 | 45.82 | 46.37 | 35,550 | +1.03(+2.28%) |
Jun 23, 2022 | 45.54 | 45.56 | 45.13 | 45.34 | 26,829 | -0.23(-0.51%) |
Jun 22, 2022 | 45.49 | 45.84 | 45.43 | 45.57 | 180,276 | -0.62(-1.35%) |
Jun 21, 2022 | 46.35 | 46.38 | 46.20 | 46.20 | 12,191 | +0.30(+0.65%) |
Jun 17, 2022 | 46.20 | 46.22 | 45.69 | 45.90 | 27,424 | +0.11(+0.23%) |
Jun 16, 2022 | 45.67 | 45.99 | 45.51 | 45.79 | 28,359 | -1.39(-2.95%) |
Jun 15, 2022 | 46.81 | 47.34 | 46.61 | 47.18 | 8,733 | +0.73(+1.56%) |
Jun 14, 2022 | 46.50 | 46.54 | 46.36 | 46.46 | 14,677 | +0.21(+0.46%) |
Jun 13, 2022 | 46.63 | 46.73 | 46.12 | 46.24 | 13,694 | -1.46(-3.07%) |
Jun 10, 2022 | 47.92 | 47.92 | 47.69 | 47.71 | 4,085 | -0.55(-1.14%) |
Jun 09, 2022 | 48.82 | 48.82 | 48.26 | 48.26 | 8,547 | -0.75(-1.52%) |
Jun 08, 2022 | 49.09 | 49.21 | 49.01 | 49.01 | 20,898 | -0.21(-0.43%) |
Jun 07, 2022 | 48.81 | 49.24 | 48.67 | 49.22 | 10,635 | +0.13(+0.26%) |
Jun 06, 2022 | 49.58 | 49.58 | 48.95 | 49.09 | 13,812 | +0.12(+0.24%) |
Jun 03, 2022 | 49.48 | 49.48 | 48.90 | 48.97 | 12,717 | -0.68(-1.37%) |
Jun 02, 2022 | 49.37 | 49.72 | 49.16 | 49.65 | 21,464 | +0.69(+1.41%) |