Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.20 | 49.20 | 48.54 | 48.67 | 17,024 | -0.52(-1.06%) |
Aug 30, 2022 | 49.57 | 49.66 | 49.01 | 49.19 | 19,638 | -0.72(-1.44%) |
Aug 29, 2022 | 50.31 | 50.31 | 49.91 | 49.91 | 8,723 | -0.49(-0.98%) |
Aug 26, 2022 | 51.46 | 51.46 | 50.40 | 50.40 | 5,788 | -2.13(-4.05%) |
Aug 25, 2022 | 52.30 | 52.53 | 52.27 | 52.53 | 2,124 | +1.07(+2.08%) |
Aug 24, 2022 | 51.42 | 51.83 | 51.42 | 51.46 | 7,732 | +0.08(+0.15%) |
Aug 23, 2022 | 51.41 | 51.85 | 51.32 | 51.38 | 8,815 | +0.07(+0.13%) |
Aug 22, 2022 | 51.63 | 51.63 | 51.31 | 51.31 | 3,996 | -1.30(-2.46%) |
Aug 19, 2022 | 53.41 | 53.41 | 52.39 | 52.61 | 5,802 | -0.96(-1.79%) |
Aug 18, 2022 | 53.09 | 53.72 | 52.99 | 53.57 | 6,800 | +0.32(+0.60%) |
Aug 17, 2022 | 53.38 | 53.38 | 53.02 | 53.25 | 5,512 | -0.93(-1.72%) |
Aug 16, 2022 | 54.07 | 54.68 | 53.86 | 54.18 | 6,671 | -0.47(-0.85%) |
Aug 15, 2022 | 54.25 | 54.65 | 54.03 | 54.65 | 9,490 | +0.24(+0.44%) |
Aug 12, 2022 | 53.94 | 54.45 | 53.94 | 54.41 | 3,818 | +1.03(+1.93%) |
Aug 11, 2022 | 54.26 | 54.28 | 53.38 | 53.38 | 6,702 | -0.17(-0.31%) |
Aug 10, 2022 | 53.03 | 53.55 | 52.95 | 53.55 | 14,796 | +1.57(+3.03%) |
Aug 09, 2022 | 53.04 | 53.04 | 51.69 | 51.98 | 9,745 | -1.91(-3.54%) |
Aug 08, 2022 | 54.21 | 54.64 | 53.78 | 53.89 | 5,266 | +0.14(+0.26%) |
Aug 05, 2022 | 52.64 | 53.75 | 52.64 | 53.75 | 1,766 | +0.64(+1.21%) |
Aug 04, 2022 | 53.83 | 53.83 | 52.87 | 53.11 | 7,898 | -0.14(-0.26%) |
Aug 03, 2022 | 52.60 | 53.43 | 52.52 | 53.24 | 13,233 | +0.78(+1.49%) |
Aug 02, 2022 | 52.01 | 52.79 | 52.01 | 52.46 | 5,357 | +0.03(+0.06%) |
Aug 01, 2022 | 52.13 | 52.75 | 52.13 | 52.43 | 2,871 | +0.09(+0.17%) |
Jul 29, 2022 | 52.41 | 52.41 | 51.75 | 52.34 | 3,724 | +0.16(+0.30%) |
Jul 28, 2022 | 50.89 | 52.18 | 50.84 | 52.18 | 17,949 | +1.09(+2.12%) |
Jul 27, 2022 | 50.22 | 51.33 | 50.06 | 51.10 | 13,732 | +1.67(+3.37%) |
Jul 26, 2022 | 49.72 | 49.76 | 49.43 | 49.43 | 4,532 | -0.60(-1.21%) |
Jul 25, 2022 | 49.81 | 50.19 | 49.81 | 50.04 | 7,236 | +0.22(+0.44%) |
Jul 22, 2022 | 50.30 | 50.50 | 49.49 | 49.82 | 6,107 | -1.23(-2.40%) |
Jul 21, 2022 | 50.99 | 51.21 | 50.53 | 51.04 | 5,900 | +0.41(+0.81%) |
Jul 20, 2022 | 49.65 | 50.73 | 49.65 | 50.63 | 8,073 | +1.27(+2.57%) |
Jul 19, 2022 | 48.59 | 49.51 | 48.59 | 49.36 | 16,787 | +1.74(+3.66%) |
Jul 18, 2022 | 48.32 | 48.48 | 47.49 | 47.62 | 9,699 | -0.07(-0.15%) |
Jul 15, 2022 | 46.90 | 47.81 | 46.90 | 47.69 | 3,006 | +1.02(+2.18%) |
Jul 14, 2022 | 46.22 | 46.67 | 45.74 | 46.67 | 10,861 | -0.23(-0.50%) |
Jul 13, 2022 | 45.95 | 47.43 | 45.95 | 46.91 | 7,300 | -0.04(-0.08%) |
Jul 12, 2022 | 47.10 | 47.39 | 46.69 | 46.95 | 16,611 | -0.04(-0.09%) |
Jul 11, 2022 | 47.41 | 47.44 | 46.99 | 46.99 | 4,997 | -0.96(-2.00%) |
Jul 08, 2022 | 47.69 | 48.03 | 47.55 | 47.95 | 2,227 | -0.02(-0.04%) |
Jul 07, 2022 | 47.20 | 47.98 | 47.20 | 47.97 | 9,035 | +1.58(+3.41%) |
Jul 06, 2022 | 46.42 | 46.84 | 45.92 | 46.38 | 6,615 | -0.15(-0.32%) |
Jul 05, 2022 | 45.75 | 46.56 | 45.21 | 46.53 | 4,537 | +0.54(+1.18%) |
Jul 01, 2022 | 46.54 | 46.54 | 45.48 | 45.99 | 7,150 | -0.17(-0.36%) |
Jun 30, 2022 | 45.22 | 46.48 | 45.22 | 46.16 | 8,662 | -0.23(-0.49%) |
Jun 29, 2022 | 46.07 | 46.39 | 45.92 | 46.39 | 13,747 | -0.43(-0.93%) |
Jun 28, 2022 | 48.26 | 48.30 | 46.82 | 46.82 | 7,019 | -1.19(-2.47%) |
Jun 27, 2022 | 47.71 | 48.34 | 47.71 | 48.01 | 129,776 | +0.26(+0.54%) |
Jun 24, 2022 | 47.07 | 47.81 | 47.07 | 47.75 | 4,963 | +1.35(+2.92%) |
Jun 23, 2022 | 45.55 | 46.41 | 45.55 | 46.40 | 5,762 | +0.91(+2.01%) |
Jun 22, 2022 | 45.26 | 45.67 | 45.26 | 45.48 | 7,117 | -0.07(-0.15%) |
Jun 21, 2022 | 45.39 | 46.08 | 45.39 | 45.55 | 2,278 | +0.72(+1.61%) |
Jun 17, 2022 | 44.83 | 45.14 | 44.73 | 44.83 | 4,778 | +0.67(+1.52%) |
Jun 16, 2022 | 44.69 | 44.69 | 43.91 | 44.15 | 11,216 | -2.65(-5.66%) |
Jun 15, 2022 | 46.76 | 46.90 | 46.17 | 46.80 | 5,539 | +0.73(+1.58%) |
Jun 14, 2022 | 46.00 | 46.08 | 45.71 | 46.08 | 8,905 | +0.25(+0.55%) |
Jun 13, 2022 | 47.74 | 47.74 | 45.79 | 45.82 | 8,589 | -2.53(-5.24%) |
Jun 10, 2022 | 48.81 | 48.88 | 48.36 | 48.36 | 2,372 | -1.38(-2.77%) |
Jun 09, 2022 | 50.67 | 50.67 | 49.74 | 49.74 | 22,080 | -1.10(-2.16%) |
Jun 08, 2022 | 51.29 | 51.57 | 50.81 | 50.84 | 4,481 | -0.81(-1.56%) |
Jun 07, 2022 | 50.58 | 51.79 | 50.58 | 51.64 | 14,788 | +0.45(+0.89%) |
Jun 06, 2022 | 51.61 | 51.83 | 51.19 | 51.19 | 6,071 | +0.09(+0.17%) |
Jun 03, 2022 | 51.33 | 51.35 | 51.09 | 51.10 | 5,303 | -0.81(-1.56%) |
Jun 02, 2022 | 50.96 | 52.00 | 50.96 | 51.91 | 4,677 | +1.53(+3.04%) |