Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.96 | 49.96 | 49.71 | 49.74 | 104,316 | -0.25(-0.50%) |
Aug 30, 2022 | 50.05 | 50.08 | 49.95 | 49.99 | 482,398 | -0.10(-0.19%) |
Aug 29, 2022 | 50.17 | 50.17 | 50.09 | 50.09 | 106,757 | -0.15(-0.31%) |
Aug 26, 2022 | 50.36 | 50.36 | 50.19 | 50.24 | 1,154,117 | -0.09(-0.17%) |
Aug 25, 2022 | 50.36 | 50.41 | 50.31 | 50.33 | 82,562 | +0.03(+0.06%) |
Aug 24, 2022 | 50.19 | 50.32 | 50.19 | 50.30 | 262,500 | +0.09(+0.17%) |
Aug 23, 2022 | 50.11 | 50.27 | 50.11 | 50.21 | 86,822 | +0.11(+0.21%) |
Aug 22, 2022 | 50.12 | 50.12 | 50.06 | 50.11 | 279,569 | -0.03(-0.06%) |
Aug 19, 2022 | 50.12 | 50.17 | 50.10 | 50.14 | 147,650 | -0.02(-0.04%) |
Aug 18, 2022 | 50.08 | 50.20 | 50.06 | 50.16 | 258,600 | +0.14(+0.29%) |
Aug 17, 2022 | 50.03 | 50.08 | 49.98 | 50.01 | 602,366 | -0.02(-0.04%) |
Aug 16, 2022 | 50.15 | 50.15 | 50.03 | 50.03 | 300,273 | -0.10(-0.19%) |
Aug 15, 2022 | 50.14 | 50.16 | 50.11 | 50.13 | 203,829 | +0.00(+0.00%) |
Aug 12, 2022 | 50.12 | 50.15 | 50.05 | 50.13 | 193,898 | +0.11(+0.21%) |
Aug 11, 2022 | 50.11 | 50.16 | 50.02 | 50.02 | 122,963 | +0.06(+0.12%) |
Aug 10, 2022 | 49.99 | 50.11 | 49.96 | 49.96 | 247,011 | -0.06(-0.11%) |
Aug 09, 2022 | 50.07 | 50.07 | 49.99 | 50.02 | 350,655 | +0.04(+0.08%) |
Aug 08, 2022 | 49.99 | 50.09 | 49.98 | 49.98 | 133,753 | +0.03(+0.06%) |
Aug 05, 2022 | 49.98 | 50.02 | 49.93 | 49.95 | 185,002 | -0.32(-0.63%) |
Aug 04, 2022 | 50.26 | 50.28 | 50.20 | 50.27 | 187,965 | +0.05(+0.10%) |
Aug 03, 2022 | 50.22 | 50.24 | 50.08 | 50.22 | 238,900 | +0.06(+0.11%) |
Aug 02, 2022 | 50.45 | 50.49 | 50.13 | 50.17 | 240,989 | -0.32(-0.63%) |
Aug 01, 2022 | 50.47 | 50.53 | 50.45 | 50.48 | 178,492 | -0.10(-0.19%) |
Jul 29, 2022 | 50.53 | 50.60 | 50.46 | 50.58 | 160,552 | +0.23(+0.45%) |
Jul 28, 2022 | 50.39 | 50.44 | 50.31 | 50.35 | 124,129 | +0.17(+0.34%) |
Jul 27, 2022 | 50.03 | 50.18 | 50.00 | 50.18 | 109,338 | +0.25(+0.50%) |
Jul 26, 2022 | 50.12 | 50.13 | 49.93 | 49.93 | 76,601 | -0.06(-0.11%) |
Jul 25, 2022 | 49.94 | 50.03 | 49.93 | 49.99 | 64,594 | -0.02(-0.04%) |
Jul 22, 2022 | 49.88 | 50.03 | 49.88 | 50.01 | 201,280 | +0.23(+0.46%) |
Jul 21, 2022 | 49.65 | 49.78 | 49.65 | 49.78 | 141,195 | +0.17(+0.35%) |
Jul 20, 2022 | 49.67 | 49.73 | 49.61 | 49.61 | 242,658 | -0.05(-0.10%) |
Jul 19, 2022 | 49.64 | 49.73 | 49.64 | 49.66 | 176,524 | -0.03(-0.06%) |
Jul 18, 2022 | 49.64 | 49.71 | 49.51 | 49.68 | 481,580 | +0.19(+0.38%) |
Jul 15, 2022 | 49.38 | 49.60 | 49.38 | 49.49 | 321,896 | +0.21(+0.42%) |
Jul 14, 2022 | 49.29 | 49.44 | 49.25 | 49.28 | 274,460 | -0.13(-0.27%) |
Jul 13, 2022 | 49.33 | 49.57 | 49.33 | 49.42 | 116,369 | +0.02(+0.04%) |
Jul 12, 2022 | 49.45 | 49.51 | 49.40 | 49.40 | 164,050 | -0.20(-0.40%) |
Jul 11, 2022 | 49.54 | 49.63 | 49.53 | 49.60 | 139,663 | +0.10(+0.21%) |
Jul 08, 2022 | 49.47 | 49.55 | 49.44 | 49.49 | 276,463 | +0.00(+0.00%) |
Jul 07, 2022 | 49.63 | 49.63 | 49.47 | 49.49 | 69,470 | +0.01(+0.02%) |
Jul 06, 2022 | 49.75 | 49.78 | 49.48 | 49.48 | 306,633 | -0.29(-0.59%) |
Jul 05, 2022 | 49.95 | 49.99 | 49.75 | 49.78 | 357,590 | -0.21(-0.42%) |
Jul 01, 2022 | 49.90 | 50.04 | 49.81 | 49.99 | 152,236 | +0.47(+0.94%) |
Jun 30, 2022 | 49.69 | 49.69 | 49.52 | 49.52 | 672,683 | -0.05(-0.10%) |
Jun 29, 2022 | 49.56 | 49.67 | 49.48 | 49.57 | 248,611 | -0.03(-0.06%) |
Jun 28, 2022 | 49.65 | 49.70 | 49.59 | 49.60 | 297,767 | -0.09(-0.19%) |
Jun 27, 2022 | 49.81 | 49.86 | 49.69 | 49.69 | 149,576 | -0.19(-0.38%) |
Jun 24, 2022 | 49.86 | 49.93 | 49.83 | 49.88 | 175,962 | +0.06(+0.11%) |
Jun 23, 2022 | 49.79 | 49.92 | 49.75 | 49.83 | 757,015 | +0.11(+0.23%) |
Jun 22, 2022 | 49.59 | 49.74 | 49.59 | 49.71 | 256,935 | +0.10(+0.21%) |
Jun 21, 2022 | 49.62 | 49.72 | 49.61 | 49.61 | 433,149 | -0.09(-0.17%) |
Jun 17, 2022 | 49.66 | 49.73 | 49.54 | 49.69 | 189,673 | -0.07(-0.13%) |
Jun 16, 2022 | 49.51 | 49.79 | 49.42 | 49.76 | 274,469 | -0.08(-0.15%) |
Jun 15, 2022 | 49.48 | 49.96 | 49.45 | 49.84 | 361,731 | +0.42(+0.84%) |
Jun 14, 2022 | 49.88 | 49.88 | 49.33 | 49.42 | 1,049,288 | -0.57(-1.14%) |
Jun 13, 2022 | 50.10 | 50.14 | 49.89 | 49.99 | 319,508 | -0.39(-0.77%) |
Jun 10, 2022 | 50.46 | 50.47 | 50.37 | 50.37 | 145,674 | -0.10(-0.21%) |
Jun 09, 2022 | 50.45 | 50.49 | 50.39 | 50.48 | 174,440 | +0.06(+0.11%) |
Jun 08, 2022 | 50.41 | 50.48 | 50.41 | 50.42 | 112,114 | -0.04(-0.08%) |
Jun 07, 2022 | 50.43 | 50.46 | 50.40 | 50.46 | 309,539 | +0.05(+0.09%) |
Jun 06, 2022 | 50.47 | 50.47 | 50.37 | 50.41 | 316,066 | -0.11(-0.23%) |
Jun 03, 2022 | 50.40 | 50.54 | 50.37 | 50.53 | 492,133 | +0.14(+0.28%) |
Jun 02, 2022 | 50.38 | 50.41 | 50.36 | 50.38 | 186,986 | +0.08(+0.15%) |