Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.39 | 49.41 | 48.85 | 48.87 | 18,429 | -0.36(-0.73%) |
Aug 30, 2022 | 49.87 | 49.87 | 49.09 | 49.23 | 16,678 | -0.55(-1.10%) |
Aug 29, 2022 | 49.75 | 50.15 | 49.66 | 49.77 | 40,037 | -0.31(-0.62%) |
Aug 26, 2022 | 51.81 | 51.81 | 50.09 | 50.09 | 30,446 | -1.66(-3.21%) |
Aug 25, 2022 | 51.15 | 51.79 | 51.14 | 51.75 | 55,983 | +0.77(+1.51%) |
Aug 24, 2022 | 50.75 | 51.16 | 50.75 | 50.98 | 35,038 | +0.13(+0.25%) |
Aug 23, 2022 | 50.88 | 51.06 | 50.81 | 50.85 | 73,075 | -0.09(-0.17%) |
Aug 22, 2022 | 51.41 | 51.41 | 50.81 | 50.94 | 14,891 | -1.08(-2.08%) |
Aug 19, 2022 | 52.40 | 52.40 | 51.91 | 52.02 | 17,173 | -0.66(-1.26%) |
Aug 18, 2022 | 52.56 | 52.75 | 52.41 | 52.69 | 34,706 | +0.20(+0.37%) |
Aug 17, 2022 | 52.46 | 52.75 | 52.29 | 52.49 | 22,840 | -0.39(-0.74%) |
Aug 16, 2022 | 52.60 | 53.12 | 52.60 | 52.88 | 17,021 | +0.10(+0.19%) |
Aug 15, 2022 | 52.32 | 52.80 | 52.32 | 52.78 | 32,521 | +0.21(+0.39%) |
Aug 12, 2022 | 52.01 | 52.58 | 51.99 | 52.58 | 25,249 | +0.83(+1.60%) |
Aug 11, 2022 | 52.06 | 52.27 | 51.71 | 51.75 | 33,122 | +0.11(+0.21%) |
Aug 10, 2022 | 51.36 | 51.69 | 51.31 | 51.64 | 31,962 | +1.06(+2.11%) |
Aug 09, 2022 | 50.74 | 50.74 | 50.44 | 50.58 | 22,057 | -0.24(-0.48%) |
Aug 08, 2022 | 51.00 | 51.27 | 50.70 | 50.82 | 17,802 | +0.04(+0.08%) |
Aug 05, 2022 | 50.26 | 50.79 | 50.23 | 50.78 | 21,817 | +0.04(+0.08%) |
Aug 04, 2022 | 50.83 | 50.83 | 50.62 | 50.74 | 54,420 | -0.07(-0.13%) |
Aug 03, 2022 | 50.40 | 50.93 | 50.35 | 50.81 | 40,041 | +0.64(+1.29%) |
Aug 02, 2022 | 50.35 | 50.69 | 50.03 | 50.17 | 32,882 | -0.34(-0.68%) |
Aug 01, 2022 | 50.29 | 50.71 | 50.20 | 50.51 | 52,662 | -0.11(-0.21%) |
Jul 29, 2022 | 50.17 | 50.73 | 50.17 | 50.61 | 50,884 | +0.66(+1.33%) |
Jul 28, 2022 | 49.46 | 49.99 | 49.05 | 49.95 | 20,697 | +0.64(+1.29%) |
Jul 27, 2022 | 48.56 | 49.51 | 48.56 | 49.32 | 51,384 | +1.11(+2.31%) |
Jul 26, 2022 | 48.47 | 48.47 | 48.08 | 48.20 | 153,188 | -0.52(-1.06%) |
Jul 25, 2022 | 48.66 | 48.77 | 48.51 | 48.72 | 24,497 | +0.13(+0.26%) |
Jul 22, 2022 | 49.06 | 49.07 | 48.40 | 48.59 | 41,714 | -0.43(-0.88%) |
Jul 21, 2022 | 48.52 | 49.04 | 48.26 | 49.02 | 21,831 | +0.42(+0.86%) |
Jul 20, 2022 | 48.39 | 48.76 | 48.25 | 48.60 | 23,764 | +0.29(+0.61%) |
Jul 19, 2022 | 47.52 | 48.34 | 47.52 | 48.31 | 27,424 | +1.25(+2.66%) |
Jul 18, 2022 | 47.77 | 47.77 | 46.90 | 47.06 | 20,876 | -0.31(-0.66%) |
Jul 15, 2022 | 47.04 | 47.37 | 46.81 | 47.37 | 20,727 | +0.94(+2.02%) |
Jul 14, 2022 | 46.13 | 46.50 | 45.71 | 46.43 | 26,239 | -0.27(-0.59%) |
Jul 13, 2022 | 46.30 | 46.99 | 46.26 | 46.71 | 51,534 | -0.23(-0.50%) |
Jul 12, 2022 | 47.17 | 47.51 | 46.75 | 46.94 | 43,157 | -0.34(-0.72%) |
Jul 11, 2022 | 47.48 | 47.55 | 47.23 | 47.28 | 36,399 | -0.52(-1.08%) |
Jul 08, 2022 | 47.76 | 48.01 | 47.50 | 47.80 | 36,980 | -0.04(-0.08%) |
Jul 07, 2022 | 47.47 | 47.94 | 47.47 | 47.84 | 143,681 | +0.70(+1.49%) |
Jul 06, 2022 | 47.16 | 47.38 | 46.77 | 47.14 | 50,259 | +0.09(+0.19%) |
Jul 05, 2022 | 46.57 | 47.05 | 46.03 | 47.05 | 33,934 | -0.01(-0.02%) |
Jul 01, 2022 | 46.46 | 47.14 | 46.16 | 47.06 | 52,603 | +0.48(+1.03%) |
Jun 30, 2022 | 46.52 | 46.96 | 46.03 | 46.58 | 56,796 | -0.37(-0.79%) |
Jun 29, 2022 | 47.16 | 47.16 | 46.72 | 46.95 | 64,559 | -0.09(-0.19%) |
Jun 28, 2022 | 48.22 | 48.38 | 47.04 | 47.04 | 26,707 | -0.84(-1.75%) |
Jun 27, 2022 | 48.09 | 48.15 | 47.76 | 47.88 | 12,477 | -0.07(-0.14%) |
Jun 24, 2022 | 46.94 | 47.95 | 46.94 | 47.95 | 49,190 | +1.45(+3.11%) |
Jun 23, 2022 | 46.25 | 46.56 | 45.91 | 46.50 | 75,520 | +0.40(+0.86%) |
Jun 22, 2022 | 45.70 | 46.53 | 45.70 | 46.10 | 86,326 | -0.06(-0.13%) |
Jun 21, 2022 | 45.79 | 46.33 | 45.79 | 46.16 | 67,015 | +0.97(+2.15%) |
Jun 17, 2022 | 45.09 | 45.48 | 44.78 | 45.19 | 30,825 | +0.15(+0.32%) |
Jun 16, 2022 | 45.66 | 45.66 | 44.78 | 45.04 | 54,086 | -1.59(-3.42%) |
Jun 15, 2022 | 46.50 | 47.19 | 45.93 | 46.63 | 40,001 | +0.54(+1.18%) |
Jun 14, 2022 | 46.57 | 46.67 | 45.74 | 46.09 | 25,840 | -0.17(-0.38%) |
Jun 13, 2022 | 46.96 | 47.09 | 46.09 | 46.26 | 30,650 | -1.92(-3.99%) |
Jun 10, 2022 | 48.84 | 48.84 | 48.15 | 48.19 | 63,291 | -1.40(-2.82%) |
Jun 09, 2022 | 50.47 | 50.67 | 49.56 | 49.59 | 23,072 | -1.13(-2.22%) |
Jun 08, 2022 | 51.12 | 51.27 | 50.71 | 50.71 | 30,048 | -0.64(-1.25%) |
Jun 07, 2022 | 50.39 | 51.41 | 50.39 | 51.35 | 55,794 | +0.45(+0.88%) |
Jun 06, 2022 | 51.14 | 51.36 | 50.79 | 50.91 | 30,130 | +0.17(+0.34%) |
Jun 03, 2022 | 51.01 | 51.01 | 50.63 | 50.73 | 28,584 | -0.66(-1.29%) |
Jun 02, 2022 | 50.50 | 51.42 | 50.26 | 51.39 | 46,868 | +0.87(+1.73%) |