Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.25 | 41.93 | 41.08 | 41.59 | 70,776 | +0.33(+0.80%) |
Aug 30, 2022 | 41.36 | 41.80 | 40.43 | 41.26 | 43,137 | -0.18(-0.43%) |
Aug 29, 2022 | 41.64 | 41.66 | 41.25 | 41.44 | 30,159 | -0.34(-0.81%) |
Aug 26, 2022 | 42.62 | 43.03 | 41.66 | 41.78 | 40,297 | -0.84(-1.97%) |
Aug 25, 2022 | 42.84 | 43.31 | 42.25 | 42.62 | 36,511 | +0.04(+0.09%) |
Aug 24, 2022 | 42.72 | 43.18 | 41.72 | 42.58 | 47,672 | +0.14(+0.33%) |
Aug 23, 2022 | 43.27 | 43.55 | 42.41 | 42.44 | 35,621 | -0.96(-2.21%) |
Aug 22, 2022 | 44.18 | 44.18 | 43.23 | 43.40 | 29,566 | -0.96(-2.16%) |
Aug 19, 2022 | 44.49 | 44.72 | 44.02 | 44.36 | 94,842 | -0.42(-0.94%) |
Aug 18, 2022 | 44.54 | 45.51 | 44.36 | 44.78 | 33,353 | +0.50(+1.13%) |
Aug 17, 2022 | 44.46 | 44.63 | 43.87 | 44.28 | 24,981 | -0.41(-0.92%) |
Aug 16, 2022 | 45.24 | 45.24 | 44.51 | 44.69 | 24,782 | -0.55(-1.22%) |
Aug 15, 2022 | 44.92 | 45.61 | 44.28 | 45.24 | 38,985 | +0.28(+0.62%) |
Aug 12, 2022 | 43.90 | 45.28 | 43.06 | 44.96 | 55,864 | +1.52(+3.50%) |
Aug 11, 2022 | 43.39 | 43.77 | 42.62 | 43.44 | 45,759 | +0.30(+0.70%) |
Aug 10, 2022 | 42.52 | 43.45 | 42.51 | 43.14 | 64,016 | +1.37(+3.28%) |
Aug 09, 2022 | 42.70 | 43.00 | 41.62 | 41.77 | 62,340 | -0.99(-2.32%) |
Aug 08, 2022 | 42.60 | 43.24 | 42.26 | 42.76 | 61,105 | +0.02(+0.05%) |
Aug 05, 2022 | 43.43 | 44.09 | 42.70 | 42.74 | 52,311 | -1.34(-3.04%) |
Aug 04, 2022 | 45.88 | 46.00 | 43.60 | 44.08 | 58,067 | -2.06(-4.46%) |
Aug 03, 2022 | 46.17 | 46.55 | 45.95 | 46.14 | 49,124 | -0.48(-1.03%) |
Aug 02, 2022 | 47.10 | 48.25 | 46.62 | 46.62 | 40,263 | -0.91(-1.91%) |
Aug 01, 2022 | 45.97 | 48.06 | 45.65 | 47.53 | 61,072 | +1.04(+2.24%) |
Jul 29, 2022 | 48.67 | 49.30 | 45.49 | 46.49 | 65,118 | -4.15(-8.20%) |
Jul 28, 2022 | 50.26 | 51.04 | 50.05 | 50.64 | 29,292 | +0.48(+0.96%) |
Jul 27, 2022 | 49.89 | 50.39 | 49.15 | 50.16 | 32,493 | +0.77(+1.56%) |
Jul 26, 2022 | 48.40 | 49.47 | 48.40 | 49.39 | 47,150 | +0.87(+1.79%) |
Jul 25, 2022 | 48.55 | 49.10 | 48.01 | 48.52 | 25,096 | +0.05(+0.10%) |
Jul 22, 2022 | 48.33 | 49.58 | 47.82 | 48.47 | 43,434 | +0.05(+0.10%) |
Jul 21, 2022 | 48.15 | 48.43 | 47.62 | 48.42 | 31,853 | +0.43(+0.90%) |
Jul 20, 2022 | 47.46 | 48.17 | 46.59 | 47.99 | 45,885 | +0.76(+1.61%) |
Jul 19, 2022 | 46.21 | 47.55 | 46.21 | 47.23 | 35,299 | +1.67(+3.67%) |
Jul 18, 2022 | 46.46 | 46.62 | 45.21 | 45.56 | 30,422 | -0.80(-1.73%) |
Jul 15, 2022 | 45.68 | 46.83 | 45.68 | 46.36 | 41,042 | +1.12(+2.48%) |
Jul 14, 2022 | 44.97 | 45.52 | 44.60 | 45.24 | 23,100 | -0.26(-0.57%) |
Jul 13, 2022 | 45.03 | 45.61 | 44.15 | 45.50 | 36,122 | +0.17(+0.38%) |
Jul 12, 2022 | 46.71 | 46.94 | 45.17 | 45.33 | 24,768 | -1.23(-2.64%) |
Jul 11, 2022 | 46.63 | 46.78 | 46.24 | 46.56 | 22,722 | -0.51(-1.08%) |
Jul 08, 2022 | 47.22 | 47.69 | 46.41 | 47.07 | 30,237 | -0.42(-0.88%) |
Jul 07, 2022 | 48.25 | 48.28 | 47.42 | 47.49 | 26,782 | -0.65(-1.35%) |
Jul 06, 2022 | 47.72 | 48.66 | 47.60 | 48.14 | 28,285 | +0.42(+0.88%) |
Jul 05, 2022 | 46.93 | 47.90 | 45.91 | 47.72 | 54,699 | +0.11(+0.23%) |
Jul 01, 2022 | 47.57 | 48.30 | 47.39 | 47.61 | 48,717 | -0.23(-0.48%) |
Jun 30, 2022 | 46.45 | 48.09 | 46.18 | 47.84 | 48,691 | +1.03(+2.20%) |
Jun 29, 2022 | 47.01 | 47.17 | 46.35 | 46.81 | 26,174 | +0.09(+0.19%) |
Jun 28, 2022 | 47.77 | 47.97 | 45.86 | 46.72 | 33,732 | -1.01(-2.12%) |
Jun 27, 2022 | 47.54 | 48.13 | 46.95 | 47.73 | 31,716 | +0.07(+0.15%) |
Jun 24, 2022 | 45.05 | 48.07 | 45.05 | 47.66 | 124,847 | +2.76(+6.15%) |
Jun 23, 2022 | 45.67 | 45.97 | 44.56 | 44.90 | 71,166 | -0.67(-1.47%) |
Jun 22, 2022 | 44.69 | 45.73 | 44.66 | 45.57 | 43,647 | +0.23(+0.51%) |
Jun 21, 2022 | 44.12 | 45.51 | 43.63 | 45.34 | 64,895 | +1.47(+3.35%) |
Jun 17, 2022 | 43.44 | 44.02 | 43.27 | 43.87 | 116,013 | +0.72(+1.67%) |
Jun 16, 2022 | 44.34 | 44.34 | 42.59 | 43.15 | 54,923 | -1.60(-3.58%) |
Jun 15, 2022 | 45.03 | 45.22 | 43.92 | 44.75 | 44,545 | +0.25(+0.56%) |
Jun 14, 2022 | 45.29 | 45.78 | 44.20 | 44.50 | 50,030 | -0.78(-1.72%) |
Jun 13, 2022 | 46.71 | 47.00 | 44.77 | 45.28 | 57,263 | -2.30(-4.83%) |
Jun 10, 2022 | 47.86 | 48.00 | 47.39 | 47.58 | 24,006 | -0.91(-1.88%) |
Jun 09, 2022 | 49.65 | 49.65 | 48.29 | 48.49 | 36,254 | -0.77(-1.56%) |
Jun 08, 2022 | 50.52 | 50.56 | 49.25 | 49.26 | 39,296 | -1.67(-3.28%) |
Jun 07, 2022 | 50.46 | 51.07 | 50.10 | 50.93 | 36,210 | +0.43(+0.85%) |
Jun 06, 2022 | 51.55 | 51.84 | 50.23 | 50.50 | 37,802 | -0.83(-1.62%) |
Jun 03, 2022 | 52.06 | 52.42 | 51.02 | 51.33 | 33,704 | -0.89(-1.70%) |
Jun 02, 2022 | 52.29 | 52.45 | 51.69 | 52.22 | 35,540 | +0.19(+0.37%) |