Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.31 | 48.55 | 47.55 | 47.70 | 963,761 | -0.71(-1.47%) |
Aug 30, 2022 | 48.99 | 49.25 | 48.19 | 48.41 | 619,765 | -0.73(-1.48%) |
Aug 29, 2022 | 48.38 | 49.39 | 48.29 | 49.14 | 436,642 | +0.35(+0.71%) |
Aug 26, 2022 | 49.09 | 50.14 | 48.66 | 48.79 | 741,455 | -0.27(-0.54%) |
Aug 25, 2022 | 47.97 | 49.08 | 47.92 | 49.06 | 364,487 | +0.89(+1.85%) |
Aug 24, 2022 | 46.95 | 48.66 | 46.70 | 48.17 | 2,337,982 | +1.21(+2.58%) |
Aug 23, 2022 | 49.48 | 49.58 | 46.58 | 46.96 | 1,083,070 | -2.31(-4.69%) |
Aug 22, 2022 | 49.38 | 49.40 | 48.53 | 49.27 | 912,944 | -0.31(-0.63%) |
Aug 19, 2022 | 49.73 | 51.15 | 49.08 | 49.58 | 816,213 | -0.29(-0.59%) |
Aug 18, 2022 | 49.38 | 50.16 | 49.28 | 49.88 | 661,657 | +0.69(+1.41%) |
Aug 17, 2022 | 48.85 | 49.42 | 48.61 | 49.18 | 620,217 | +0.38(+0.78%) |
Aug 16, 2022 | 49.29 | 49.37 | 48.61 | 48.80 | 709,571 | -0.37(-0.76%) |
Aug 15, 2022 | 48.48 | 49.33 | 48.16 | 49.18 | 741,299 | +0.47(+0.97%) |
Aug 12, 2022 | 46.63 | 48.85 | 46.63 | 48.70 | 696,430 | +2.07(+4.45%) |
Aug 11, 2022 | 45.47 | 46.91 | 45.27 | 46.63 | 521,667 | +1.25(+2.76%) |
Aug 10, 2022 | 46.64 | 46.79 | 45.15 | 45.38 | 506,263 | -1.02(-2.21%) |
Aug 09, 2022 | 46.58 | 47.15 | 46.19 | 46.40 | 543,871 | +0.13(+0.29%) |
Aug 08, 2022 | 46.16 | 46.28 | 45.62 | 46.27 | 609,886 | +0.12(+0.27%) |
Aug 05, 2022 | 45.59 | 46.29 | 45.22 | 46.14 | 441,532 | +0.59(+1.29%) |
Aug 04, 2022 | 46.17 | 46.63 | 45.39 | 45.55 | 947,324 | -0.59(-1.27%) |
Aug 03, 2022 | 46.10 | 46.59 | 45.62 | 46.14 | 731,378 | -0.14(-0.31%) |
Aug 02, 2022 | 45.11 | 46.43 | 44.53 | 46.28 | 969,195 | +1.31(+2.91%) |
Aug 01, 2022 | 46.07 | 46.41 | 44.78 | 44.98 | 728,403 | -0.52(-1.15%) |
Jul 29, 2022 | 46.02 | 46.42 | 44.55 | 45.50 | 1,068,171 | -0.68(-1.47%) |
Jul 28, 2022 | 47.90 | 47.94 | 45.81 | 46.18 | 909,138 | -1.52(-3.18%) |
Jul 27, 2022 | 48.32 | 48.55 | 47.23 | 47.70 | 1,118,488 | -0.62(-1.29%) |
Jul 26, 2022 | 49.86 | 50.65 | 48.27 | 48.32 | 1,608,233 | -1.54(-3.10%) |
Jul 25, 2022 | 47.41 | 49.94 | 47.41 | 49.86 | 2,015,854 | +2.46(+5.20%) |
Jul 22, 2022 | 47.91 | 48.13 | 46.68 | 47.40 | 1,042,832 | +0.04(+0.07%) |
Jul 21, 2022 | 46.48 | 47.53 | 46.27 | 47.36 | 1,938,161 | +0.53(+1.12%) |
Jul 20, 2022 | 47.22 | 47.73 | 45.91 | 46.84 | 1,521,922 | +0.94(+2.04%) |
Jul 19, 2022 | 46.72 | 46.72 | 44.48 | 45.90 | 929,071 | -0.79(-1.69%) |
Jul 18, 2022 | 46.93 | 47.76 | 46.55 | 46.69 | 1,030,305 | +0.18(+0.38%) |
Jul 15, 2022 | 47.12 | 47.26 | 46.39 | 46.51 | 403,975 | -0.12(-0.26%) |
Jul 14, 2022 | 45.98 | 46.80 | 45.84 | 46.63 | 428,672 | +0.13(+0.28%) |
Jul 13, 2022 | 45.61 | 47.07 | 45.57 | 46.50 | 595,155 | +0.45(+0.97%) |
Jul 12, 2022 | 46.10 | 46.77 | 45.63 | 46.05 | 587,751 | -0.11(-0.23%) |
Jul 11, 2022 | 46.12 | 46.93 | 45.76 | 46.16 | 496,815 | +0.04(+0.10%) |
Jul 08, 2022 | 46.34 | 46.41 | 45.52 | 46.12 | 480,585 | +0.18(+0.38%) |
Jul 07, 2022 | 44.41 | 46.05 | 44.41 | 45.94 | 562,747 | +1.63(+3.68%) |
Jul 06, 2022 | 42.71 | 44.46 | 42.39 | 44.31 | 570,970 | +1.60(+3.74%) |
Jul 05, 2022 | 43.98 | 44.47 | 42.63 | 42.71 | 515,831 | -1.27(-2.89%) |
Jul 01, 2022 | 43.42 | 44.11 | 43.17 | 43.98 | 362,057 | +0.65(+1.50%) |
Jun 30, 2022 | 43.58 | 43.77 | 43.03 | 43.34 | 510,615 | -0.56(-1.28%) |
Jun 29, 2022 | 43.20 | 44.11 | 43.14 | 43.90 | 482,165 | +0.66(+1.52%) |
Jun 28, 2022 | 44.92 | 45.34 | 43.20 | 43.24 | 688,984 | -1.44(-3.22%) |
Jun 27, 2022 | 43.56 | 44.77 | 43.01 | 44.68 | 591,892 | +1.33(+3.08%) |
Jun 24, 2022 | 42.77 | 43.35 | 42.35 | 43.34 | 2,078,271 | +0.88(+2.07%) |
Jun 23, 2022 | 41.91 | 42.70 | 41.42 | 42.47 | 760,089 | +0.82(+1.98%) |
Jun 22, 2022 | 41.74 | 42.18 | 41.30 | 41.64 | 748,774 | -0.38(-0.90%) |
Jun 21, 2022 | 40.95 | 42.22 | 40.68 | 42.02 | 695,268 | +1.40(+3.45%) |
Jun 17, 2022 | 41.38 | 41.59 | 39.73 | 40.62 | 945,616 | -0.54(-1.30%) |
Jun 16, 2022 | 39.29 | 41.84 | 39.25 | 41.15 | 960,059 | +1.55(+3.92%) |
Jun 15, 2022 | 40.06 | 40.52 | 39.37 | 39.60 | 579,429 | -0.52(-1.29%) |
Jun 14, 2022 | 39.28 | 40.15 | 38.80 | 40.12 | 663,527 | +0.86(+2.19%) |
Jun 13, 2022 | 38.96 | 39.42 | 38.76 | 39.26 | 594,696 | -0.27(-0.69%) |
Jun 10, 2022 | 39.09 | 39.72 | 38.56 | 39.53 | 430,600 | +0.37(+0.94%) |
Jun 09, 2022 | 40.67 | 40.87 | 39.08 | 39.16 | 390,747 | -1.39(-3.42%) |
Jun 08, 2022 | 40.44 | 40.82 | 40.02 | 40.55 | 441,859 | -0.11(-0.28%) |
Jun 07, 2022 | 40.54 | 40.97 | 40.43 | 40.66 | 216,293 | -0.12(-0.30%) |
Jun 06, 2022 | 41.26 | 41.28 | 40.42 | 40.78 | 396,130 | -0.47(-1.15%) |
Jun 03, 2022 | 42.21 | 42.21 | 41.11 | 41.26 | 281,800 | -1.02(-2.41%) |
Jun 02, 2022 | 41.97 | 42.41 | 41.05 | 42.27 | 356,130 | +0.75(+1.82%) |