Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.63 | 48.05 | 47.28 | 47.75 | 745,774 | -0.31(-0.64%) |
Aug 30, 2022 | 48.46 | 48.49 | 47.66 | 48.05 | 916,711 | -0.72(-1.48%) |
Aug 29, 2022 | 48.21 | 48.95 | 48.00 | 48.77 | 638,218 | +0.15(+0.30%) |
Aug 26, 2022 | 48.88 | 49.10 | 48.32 | 48.62 | 544,694 | -0.38(-0.77%) |
Aug 25, 2022 | 48.78 | 49.00 | 48.40 | 49.00 | 687,334 | +0.50(+1.03%) |
Aug 24, 2022 | 48.43 | 48.69 | 48.14 | 48.50 | 767,342 | +0.23(+0.48%) |
Aug 23, 2022 | 48.03 | 48.49 | 47.75 | 48.27 | 719,235 | +0.63(+1.32%) |
Aug 22, 2022 | 47.27 | 48.05 | 47.24 | 47.64 | 667,413 | -0.32(-0.67%) |
Aug 19, 2022 | 48.18 | 48.51 | 47.96 | 47.97 | 712,197 | -0.58(-1.20%) |
Aug 18, 2022 | 48.50 | 48.97 | 48.25 | 48.55 | 623,257 | +0.31(+0.63%) |
Aug 17, 2022 | 48.31 | 48.62 | 48.07 | 48.24 | 746,920 | -0.23(-0.48%) |
Aug 16, 2022 | 48.37 | 48.77 | 48.32 | 48.48 | 744,215 | +0.09(+0.19%) |
Aug 15, 2022 | 46.94 | 48.38 | 46.94 | 48.38 | 1,085,097 | +0.63(+1.32%) |
Aug 12, 2022 | 47.23 | 47.92 | 47.23 | 47.75 | 1,115,244 | +0.75(+1.59%) |
Aug 11, 2022 | 46.91 | 47.62 | 46.72 | 47.01 | 1,149,872 | +0.62(+1.34%) |
Aug 10, 2022 | 46.24 | 46.95 | 45.86 | 46.39 | 938,681 | +0.47(+1.03%) |
Aug 09, 2022 | 46.08 | 46.53 | 45.83 | 45.91 | 819,118 | -0.21(-0.46%) |
Aug 08, 2022 | 46.18 | 46.84 | 45.74 | 46.13 | 1,135,306 | -0.06(-0.12%) |
Aug 05, 2022 | 45.78 | 46.68 | 45.49 | 46.18 | 797,513 | +0.06(+0.12%) |
Aug 04, 2022 | 46.78 | 47.03 | 45.90 | 46.13 | 1,242,070 | -1.08(-2.28%) |
Aug 03, 2022 | 47.49 | 47.49 | 46.58 | 47.20 | 1,391,442 | -0.02(-0.04%) |
Aug 02, 2022 | 47.31 | 47.43 | 46.43 | 47.22 | 1,070,181 | +0.09(+0.19%) |
Aug 01, 2022 | 46.59 | 47.43 | 46.29 | 47.13 | 995,438 | +0.45(+0.97%) |
Jul 29, 2022 | 46.92 | 47.27 | 46.59 | 46.68 | 1,638,962 | +0.26(+0.57%) |
Jul 28, 2022 | 46.84 | 46.84 | 45.54 | 46.41 | 1,918,950 | +0.32(+0.69%) |
Jul 27, 2022 | 45.92 | 46.26 | 45.25 | 46.10 | 1,083,663 | +0.57(+1.25%) |
Jul 26, 2022 | 45.54 | 46.14 | 45.39 | 45.53 | 995,136 | +0.27(+0.60%) |
Jul 25, 2022 | 44.86 | 45.32 | 44.43 | 45.25 | 1,246,289 | +0.93(+2.11%) |
Jul 22, 2022 | 45.23 | 45.53 | 44.27 | 44.32 | 749,220 | -0.67(-1.49%) |
Jul 21, 2022 | 44.72 | 45.13 | 44.17 | 44.99 | 787,676 | -0.12(-0.26%) |
Jul 20, 2022 | 45.49 | 45.54 | 44.86 | 45.11 | 749,883 | -0.52(-1.13%) |
Jul 19, 2022 | 44.80 | 45.76 | 44.80 | 45.63 | 703,580 | +1.14(+2.57%) |
Jul 18, 2022 | 44.76 | 45.07 | 44.20 | 44.48 | 970,134 | +0.00(+0.00%) |
Jul 15, 2022 | 44.31 | 44.52 | 43.75 | 44.48 | 895,032 | +0.58(+1.32%) |
Jul 14, 2022 | 43.05 | 43.97 | 42.42 | 43.90 | 1,047,196 | -0.07(-0.16%) |
Jul 13, 2022 | 42.92 | 44.07 | 42.92 | 43.98 | 614,349 | +0.70(+1.61%) |
Jul 12, 2022 | 43.25 | 44.14 | 42.89 | 43.28 | 988,640 | -0.49(-1.12%) |
Jul 11, 2022 | 42.88 | 43.81 | 42.48 | 43.77 | 636,634 | +0.62(+1.43%) |
Jul 08, 2022 | 42.96 | 43.78 | 42.72 | 43.15 | 1,314,664 | +0.24(+0.55%) |
Jul 07, 2022 | 42.27 | 43.43 | 42.11 | 42.92 | 1,289,654 | +1.30(+3.11%) |
Jul 06, 2022 | 42.58 | 42.80 | 40.59 | 41.62 | 1,398,767 | -1.19(-2.77%) |
Jul 05, 2022 | 43.41 | 43.41 | 41.70 | 42.81 | 1,431,739 | -0.86(-1.97%) |
Jul 01, 2022 | 43.32 | 43.75 | 42.94 | 43.67 | 948,383 | +0.38(+0.88%) |
Jun 30, 2022 | 43.05 | 43.79 | 43.05 | 43.29 | 1,414,200 | -0.35(-0.81%) |
Jun 29, 2022 | 44.31 | 44.68 | 43.63 | 43.64 | 1,214,193 | -0.40(-0.91%) |
Jun 28, 2022 | 43.90 | 44.56 | 43.64 | 44.04 | 1,255,860 | +0.92(+2.14%) |
Jun 27, 2022 | 43.37 | 43.97 | 43.02 | 43.11 | 2,088,143 | +0.05(+0.11%) |
Jun 24, 2022 | 43.33 | 43.62 | 42.97 | 43.07 | 1,400,630 | +0.12(+0.27%) |
Jun 23, 2022 | 43.64 | 43.79 | 41.93 | 42.95 | 1,712,956 | -0.37(-0.86%) |
Jun 22, 2022 | 43.55 | 43.93 | 43.21 | 43.32 | 1,445,915 | -1.32(-2.96%) |
Jun 21, 2022 | 43.67 | 44.84 | 43.54 | 44.65 | 2,106,053 | +1.80(+4.21%) |
Jun 17, 2022 | 43.23 | 43.78 | 41.98 | 42.84 | 1,993,170 | -0.46(-1.07%) |
Jun 16, 2022 | 43.97 | 44.47 | 42.76 | 43.30 | 2,157,403 | -1.46(-3.26%) |
Jun 15, 2022 | 45.95 | 46.50 | 44.58 | 44.76 | 1,810,410 | -1.19(-2.58%) |
Jun 14, 2022 | 46.96 | 47.78 | 45.87 | 45.95 | 1,968,279 | -0.82(-1.76%) |
Jun 13, 2022 | 47.00 | 47.57 | 46.10 | 46.78 | 1,955,245 | -1.33(-2.77%) |
Jun 10, 2022 | 48.06 | 48.72 | 47.66 | 48.11 | 1,201,673 | -0.23(-0.47%) |
Jun 09, 2022 | 47.60 | 48.58 | 47.60 | 48.34 | 958,701 | +0.09(+0.19%) |
Jun 08, 2022 | 48.28 | 48.53 | 47.73 | 48.24 | 615,147 | -0.14(-0.28%) |
Jun 07, 2022 | 47.43 | 48.44 | 47.43 | 48.38 | 1,027,193 | +0.72(+1.50%) |
Jun 06, 2022 | 47.26 | 47.70 | 46.85 | 47.66 | 559,450 | +0.25(+0.54%) |
Jun 03, 2022 | 47.22 | 47.77 | 47.08 | 47.41 | 691,105 | +0.05(+0.11%) |
Jun 02, 2022 | 47.81 | 47.83 | 46.92 | 47.36 | 888,384 | -0.10(-0.21%) |