Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.52 | 50.52 | 49.87 | 49.89 | 5,189 | -0.30(-0.60%) |
Aug 30, 2022 | 50.60 | 50.60 | 49.98 | 50.19 | 6,910 | -0.09(-0.17%) |
Aug 29, 2022 | 50.97 | 51.08 | 50.26 | 50.27 | 8,002 | -0.74(-1.46%) |
Aug 26, 2022 | 52.19 | 52.19 | 51.02 | 51.02 | 5,408 | -0.95(-1.83%) |
Aug 25, 2022 | 51.65 | 52.03 | 51.65 | 51.97 | 7,388 | +0.60(+1.18%) |
Aug 24, 2022 | 51.62 | 51.62 | 51.17 | 51.37 | 4,065 | -0.27(-0.53%) |
Aug 23, 2022 | 52.31 | 52.31 | 51.59 | 51.64 | 3,192 | -0.49(-0.94%) |
Aug 22, 2022 | 52.46 | 52.48 | 51.99 | 52.13 | 4,776 | -1.16(-2.17%) |
Aug 19, 2022 | 53.43 | 53.43 | 53.10 | 53.29 | 2,115 | -0.61(-1.12%) |
Aug 18, 2022 | 53.71 | 53.91 | 53.59 | 53.90 | 12,242 | +0.09(+0.18%) |
Aug 17, 2022 | 53.88 | 53.90 | 53.55 | 53.80 | 5,912 | -0.46(-0.85%) |
Aug 16, 2022 | 53.56 | 54.31 | 53.56 | 54.26 | 3,211 | +0.54(+1.00%) |
Aug 15, 2022 | 52.91 | 53.74 | 52.91 | 53.73 | 5,592 | +0.43(+0.81%) |
Aug 12, 2022 | 52.74 | 53.30 | 52.74 | 53.29 | 5,713 | +0.76(+1.45%) |
Aug 11, 2022 | 52.39 | 52.58 | 52.28 | 52.53 | 6,617 | +0.54(+1.03%) |
Aug 10, 2022 | 52.04 | 52.25 | 51.96 | 51.99 | 9,007 | +0.69(+1.34%) |
Aug 09, 2022 | 50.97 | 51.30 | 50.97 | 51.30 | 3,023 | +0.26(+0.52%) |
Aug 08, 2022 | 51.27 | 51.29 | 50.92 | 51.04 | 3,009 | -0.09(-0.18%) |
Aug 05, 2022 | 50.91 | 51.13 | 50.91 | 51.13 | 1,822 | +0.50(+0.98%) |
Aug 04, 2022 | 50.68 | 50.79 | 50.62 | 50.64 | 4,926 | -0.38(-0.75%) |
Aug 03, 2022 | 50.51 | 51.16 | 50.51 | 51.02 | 3,124 | +0.41(+0.80%) |
Aug 02, 2022 | 50.89 | 51.02 | 50.61 | 50.61 | 11,691 | -0.63(-1.23%) |
Aug 01, 2022 | 50.92 | 51.33 | 50.81 | 51.24 | 3,671 | +0.16(+0.31%) |
Jul 29, 2022 | 50.30 | 51.23 | 50.30 | 51.08 | 9,178 | +0.61(+1.21%) |
Jul 28, 2022 | 50.38 | 50.50 | 50.01 | 50.47 | 6,947 | -0.02(-0.04%) |
Jul 27, 2022 | 49.62 | 50.72 | 49.62 | 50.49 | 14,031 | +0.73(+1.46%) |
Jul 26, 2022 | 49.16 | 49.95 | 49.16 | 49.76 | 16,725 | +0.15(+0.30%) |
Jul 25, 2022 | 49.33 | 49.69 | 49.33 | 49.61 | 16,438 | +0.78(+1.60%) |
Jul 22, 2022 | 48.91 | 49.24 | 48.58 | 48.83 | 7,247 | -0.18(-0.37%) |
Jul 21, 2022 | 48.71 | 49.01 | 48.42 | 49.01 | 6,777 | -0.02(-0.04%) |
Jul 20, 2022 | 48.26 | 49.08 | 48.26 | 49.03 | 22,851 | +0.49(+1.01%) |
Jul 19, 2022 | 48.11 | 48.69 | 48.11 | 48.54 | 6,049 | +1.41(+2.98%) |
Jul 18, 2022 | 47.85 | 47.90 | 47.06 | 47.13 | 11,488 | +0.07(+0.14%) |
Jul 15, 2022 | 46.32 | 47.24 | 46.21 | 47.06 | 26,612 | +1.37(+2.99%) |
Jul 14, 2022 | 45.66 | 45.72 | 45.18 | 45.70 | 15,809 | -0.72(-1.54%) |
Jul 13, 2022 | 47.17 | 47.17 | 46.36 | 46.42 | 1,434 | -0.75(-1.58%) |
Jul 12, 2022 | 47.36 | 47.68 | 47.08 | 47.16 | 6,962 | -0.03(-0.06%) |
Jul 11, 2022 | 47.02 | 47.42 | 47.02 | 47.19 | 17,038 | -0.44(-0.92%) |
Jul 08, 2022 | 47.63 | 47.63 | 47.36 | 47.63 | 15,488 | -0.04(-0.07%) |
Jul 07, 2022 | 48.07 | 48.07 | 47.62 | 47.66 | 52,810 | +0.15(+0.32%) |
Jul 06, 2022 | 47.65 | 47.80 | 47.18 | 47.51 | 14,716 | -0.24(-0.49%) |
Jul 05, 2022 | 46.80 | 47.75 | 46.47 | 47.75 | 14,725 | +0.04(+0.08%) |
Jul 01, 2022 | 47.16 | 47.71 | 46.79 | 47.71 | 6,335 | +0.81(+1.73%) |
Jun 30, 2022 | 46.46 | 47.25 | 46.18 | 46.90 | 7,179 | -0.14(-0.30%) |
Jun 29, 2022 | 47.19 | 47.19 | 47.04 | 47.04 | 5,048 | -0.42(-0.88%) |
Jun 28, 2022 | 47.88 | 48.38 | 47.44 | 47.45 | 7,007 | -0.24(-0.51%) |
Jun 27, 2022 | 47.76 | 47.96 | 47.52 | 47.70 | 24,130 | +0.16(+0.33%) |
Jun 24, 2022 | 46.64 | 47.62 | 46.64 | 47.54 | 6,052 | +1.07(+2.31%) |
Jun 23, 2022 | 46.85 | 47.12 | 46.22 | 46.47 | 22,657 | -0.68(-1.44%) |
Jun 22, 2022 | 46.58 | 47.26 | 46.58 | 47.15 | 9,930 | +0.05(+0.10%) |
Jun 21, 2022 | 46.98 | 47.30 | 46.70 | 47.10 | 14,152 | +0.74(+1.59%) |
Jun 17, 2022 | 45.88 | 46.73 | 45.85 | 46.37 | 7,467 | +0.73(+1.60%) |
Jun 16, 2022 | 46.37 | 46.52 | 45.53 | 45.64 | 28,900 | -1.38(-2.94%) |
Jun 15, 2022 | 47.07 | 47.29 | 46.98 | 47.02 | 18,731 | +0.36(+0.77%) |
Jun 14, 2022 | 46.74 | 46.91 | 46.37 | 46.66 | 18,666 | +0.26(+0.57%) |
Jun 13, 2022 | 46.36 | 47.23 | 46.31 | 46.40 | 21,669 | -0.83(-1.77%) |
Jun 10, 2022 | 47.62 | 47.81 | 47.06 | 47.23 | 4,877 | -1.22(-2.52%) |
Jun 09, 2022 | 49.44 | 49.45 | 48.45 | 48.45 | 10,031 | -1.29(-2.60%) |
Jun 08, 2022 | 49.98 | 50.17 | 49.58 | 49.74 | 6,377 | -0.82(-1.63%) |
Jun 07, 2022 | 49.88 | 50.57 | 49.88 | 50.57 | 30,701 | +0.21(+0.42%) |
Jun 06, 2022 | 50.61 | 50.65 | 50.34 | 50.35 | 1,981 | +0.20(+0.39%) |
Jun 03, 2022 | 50.26 | 50.34 | 50.04 | 50.16 | 5,586 | -0.49(-0.96%) |
Jun 02, 2022 | 49.72 | 50.64 | 49.52 | 50.64 | 4,051 | +0.79(+1.57%) |