Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.50 | 49.62 | 48.79 | 48.90 | 21,735 | -0.82(-1.65%) |
Aug 30, 2022 | 51.21 | 51.21 | 49.54 | 49.73 | 22,613 | -1.98(-3.83%) |
Aug 29, 2022 | 51.22 | 52.35 | 51.22 | 51.70 | 17,942 | -0.05(-0.09%) |
Aug 26, 2022 | 53.16 | 53.16 | 51.75 | 51.75 | 12,519 | -1.03(-1.94%) |
Aug 25, 2022 | 51.55 | 52.80 | 51.55 | 52.78 | 34,076 | +1.58(+3.09%) |
Aug 24, 2022 | 50.94 | 51.33 | 50.72 | 51.20 | 12,786 | -0.36(-0.70%) |
Aug 23, 2022 | 50.20 | 51.84 | 50.20 | 51.56 | 39,811 | +1.79(+3.60%) |
Aug 22, 2022 | 49.87 | 50.20 | 49.55 | 49.76 | 82,026 | -0.91(-1.79%) |
Aug 19, 2022 | 51.22 | 51.22 | 50.54 | 50.67 | 71,965 | -1.36(-2.61%) |
Aug 18, 2022 | 51.99 | 52.12 | 51.85 | 52.03 | 13,480 | +0.33(+0.64%) |
Aug 17, 2022 | 51.78 | 52.09 | 51.48 | 51.70 | 36,548 | -1.07(-2.03%) |
Aug 16, 2022 | 52.73 | 53.07 | 52.62 | 52.77 | 22,047 | +0.60(+1.15%) |
Aug 15, 2022 | 51.85 | 52.17 | 51.24 | 52.17 | 35,867 | -0.84(-1.59%) |
Aug 12, 2022 | 52.23 | 53.08 | 52.23 | 53.01 | 13,187 | +0.74(+1.41%) |
Aug 11, 2022 | 52.31 | 53.31 | 52.19 | 52.27 | 27,529 | +0.41(+0.78%) |
Aug 10, 2022 | 51.72 | 51.96 | 51.38 | 51.86 | 14,699 | +1.13(+2.22%) |
Aug 09, 2022 | 50.43 | 50.73 | 50.03 | 50.73 | 11,191 | +0.70(+1.40%) |
Aug 08, 2022 | 50.45 | 50.84 | 49.71 | 50.03 | 11,652 | +0.37(+0.74%) |
Aug 05, 2022 | 48.29 | 50.12 | 48.29 | 49.66 | 10,315 | +0.92(+1.88%) |
Aug 04, 2022 | 48.31 | 49.29 | 48.31 | 48.75 | 33,514 | +0.57(+1.19%) |
Aug 03, 2022 | 48.30 | 48.64 | 47.98 | 48.17 | 33,875 | -0.51(-1.04%) |
Aug 02, 2022 | 48.88 | 49.28 | 47.87 | 48.68 | 28,108 | -0.66(-1.33%) |
Aug 01, 2022 | 49.49 | 49.59 | 48.94 | 49.34 | 18,029 | -0.55(-1.11%) |
Jul 29, 2022 | 48.97 | 49.96 | 48.63 | 49.89 | 15,157 | +1.27(+2.60%) |
Jul 28, 2022 | 48.42 | 48.66 | 47.89 | 48.63 | 23,479 | +0.66(+1.37%) |
Jul 27, 2022 | 46.80 | 48.08 | 46.55 | 47.97 | 15,995 | +1.21(+2.59%) |
Jul 26, 2022 | 46.69 | 46.90 | 46.41 | 46.76 | 10,053 | -0.10(-0.22%) |
Jul 25, 2022 | 46.13 | 46.99 | 46.13 | 46.86 | 25,997 | +1.41(+3.11%) |
Jul 22, 2022 | 46.92 | 47.19 | 45.21 | 45.45 | 31,775 | -1.01(-2.17%) |
Jul 21, 2022 | 45.71 | 46.45 | 45.27 | 46.45 | 8,926 | +0.67(+1.47%) |
Jul 20, 2022 | 45.82 | 45.82 | 45.28 | 45.78 | 20,535 | -0.06(-0.14%) |
Jul 19, 2022 | 44.94 | 45.96 | 44.94 | 45.84 | 19,078 | +1.18(+2.65%) |
Jul 18, 2022 | 44.81 | 45.46 | 44.56 | 44.66 | 17,730 | +0.71(+1.62%) |
Jul 15, 2022 | 43.50 | 43.99 | 42.87 | 43.95 | 22,250 | +0.81(+1.89%) |
Jul 14, 2022 | 43.58 | 43.58 | 42.68 | 43.13 | 23,126 | -1.92(-4.27%) |
Jul 13, 2022 | 43.88 | 45.23 | 43.88 | 45.06 | 17,932 | +0.62(+1.39%) |
Jul 12, 2022 | 43.86 | 45.04 | 43.86 | 44.44 | 103,232 | -0.04(-0.08%) |
Jul 11, 2022 | 44.57 | 44.83 | 44.29 | 44.48 | 25,231 | -0.84(-1.86%) |
Jul 08, 2022 | 45.78 | 45.80 | 44.98 | 45.32 | 36,803 | -0.31(-0.67%) |
Jul 07, 2022 | 45.13 | 46.11 | 45.13 | 45.62 | 31,411 | +1.89(+4.31%) |
Jul 06, 2022 | 43.64 | 43.97 | 42.72 | 43.74 | 21,259 | -0.21(-0.48%) |
Jul 05, 2022 | 43.79 | 43.95 | 42.86 | 43.95 | 47,228 | -1.53(-3.35%) |
Jul 01, 2022 | 45.05 | 45.79 | 44.19 | 45.47 | 32,286 | -0.26(-0.57%) |
Jun 30, 2022 | 45.60 | 46.28 | 45.10 | 45.73 | 61,300 | -1.17(-2.50%) |
Jun 29, 2022 | 47.68 | 47.68 | 46.34 | 46.91 | 27,794 | -0.65(-1.36%) |
Jun 28, 2022 | 48.45 | 48.85 | 47.35 | 47.55 | 34,971 | -0.34(-0.71%) |
Jun 27, 2022 | 47.96 | 48.33 | 47.50 | 47.90 | 18,718 | +0.51(+1.07%) |
Jun 24, 2022 | 46.14 | 47.39 | 45.98 | 47.39 | 58,016 | +1.64(+3.58%) |
Jun 23, 2022 | 46.90 | 46.90 | 45.12 | 45.75 | 67,274 | -1.10(-2.35%) |
Jun 22, 2022 | 46.92 | 47.34 | 46.38 | 46.85 | 42,889 | -1.89(-3.87%) |
Jun 21, 2022 | 49.17 | 49.49 | 48.70 | 48.74 | 24,190 | +0.10(+0.21%) |
Jun 17, 2022 | 49.10 | 49.35 | 48.06 | 48.64 | 26,119 | -0.51(-1.03%) |
Jun 16, 2022 | 50.38 | 50.38 | 48.79 | 49.14 | 41,367 | -2.34(-4.54%) |
Jun 15, 2022 | 51.19 | 51.99 | 50.42 | 51.48 | 36,148 | +0.97(+1.92%) |
Jun 14, 2022 | 51.20 | 51.33 | 50.20 | 50.51 | 45,611 | -0.43(-0.83%) |
Jun 13, 2022 | 52.05 | 52.05 | 50.47 | 50.94 | 64,429 | -3.01(-5.59%) |
Jun 10, 2022 | 53.76 | 54.27 | 53.43 | 53.95 | 38,788 | -1.31(-2.38%) |
Jun 09, 2022 | 56.93 | 56.97 | 55.26 | 55.26 | 55,919 | -2.59(-4.47%) |
Jun 08, 2022 | 59.44 | 59.50 | 57.62 | 57.85 | 79,300 | -2.48(-4.11%) |
Jun 07, 2022 | 58.90 | 60.33 | 58.90 | 60.33 | 71,296 | +1.15(+1.94%) |
Jun 06, 2022 | 59.05 | 59.36 | 58.67 | 59.18 | 26,953 | +0.53(+0.90%) |
Jun 03, 2022 | 58.92 | 59.08 | 58.30 | 58.66 | 90,772 | -0.82(-1.38%) |
Jun 02, 2022 | 58.73 | 59.65 | 58.73 | 59.48 | 78,017 | +1.41(+2.44%) |