Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.50 | 45.08 | 43.64 | 43.76 | 1,132,637 | -0.24(-0.55%) |
Aug 30, 2022 | 44.00 | 44.35 | 43.51 | 44.01 | 2,360,373 | +0.07(+0.16%) |
Aug 29, 2022 | 44.70 | 44.91 | 43.92 | 43.93 | 644,813 | -0.93(-2.08%) |
Aug 26, 2022 | 45.25 | 45.36 | 44.56 | 44.87 | 1,389,998 | -0.48(-1.07%) |
Aug 25, 2022 | 45.42 | 45.81 | 45.03 | 45.35 | 448,010 | +0.19(+0.42%) |
Aug 24, 2022 | 45.38 | 45.77 | 45.06 | 45.16 | 1,080,482 | -0.33(-0.73%) |
Aug 23, 2022 | 44.96 | 45.94 | 44.96 | 45.50 | 1,257,682 | +0.65(+1.44%) |
Aug 22, 2022 | 45.67 | 45.67 | 44.80 | 44.85 | 928,046 | -1.02(-2.23%) |
Aug 19, 2022 | 46.06 | 46.13 | 45.47 | 45.87 | 806,183 | -0.39(-0.83%) |
Aug 18, 2022 | 46.65 | 46.92 | 46.22 | 46.26 | 690,539 | -0.45(-0.96%) |
Aug 17, 2022 | 47.32 | 47.32 | 46.37 | 46.71 | 754,171 | -1.22(-2.55%) |
Aug 16, 2022 | 47.27 | 48.06 | 46.91 | 47.93 | 639,525 | +0.27(+0.56%) |
Aug 15, 2022 | 48.01 | 48.01 | 47.53 | 47.66 | 444,765 | -0.40(-0.84%) |
Aug 12, 2022 | 48.39 | 48.52 | 47.60 | 48.06 | 582,453 | +0.21(+0.43%) |
Aug 11, 2022 | 47.57 | 48.72 | 47.44 | 47.86 | 1,013,720 | +0.65(+1.37%) |
Aug 10, 2022 | 47.09 | 47.63 | 46.98 | 47.21 | 829,435 | +0.82(+1.76%) |
Aug 09, 2022 | 46.68 | 46.82 | 46.05 | 46.39 | 755,666 | -0.13(-0.29%) |
Aug 08, 2022 | 46.65 | 47.60 | 46.09 | 46.53 | 734,475 | +0.30(+0.64%) |
Aug 05, 2022 | 45.65 | 46.43 | 45.36 | 46.23 | 751,345 | +0.38(+0.82%) |
Aug 04, 2022 | 46.72 | 46.72 | 45.68 | 45.86 | 708,418 | -0.74(-1.58%) |
Aug 03, 2022 | 47.08 | 47.32 | 46.58 | 46.59 | 829,580 | -0.23(-0.50%) |
Aug 02, 2022 | 48.12 | 48.12 | 46.75 | 46.82 | 775,897 | -1.22(-2.54%) |
Aug 01, 2022 | 48.50 | 48.53 | 47.87 | 48.04 | 579,711 | -0.57(-1.18%) |
Jul 29, 2022 | 48.82 | 49.00 | 47.78 | 48.62 | 1,136,675 | +0.00(+0.00%) |
Jul 28, 2022 | 48.68 | 49.38 | 47.97 | 48.62 | 1,113,292 | -0.33(-0.68%) |
Jul 27, 2022 | 48.28 | 49.00 | 48.19 | 48.95 | 921,844 | +1.10(+2.31%) |
Jul 26, 2022 | 47.79 | 48.34 | 47.53 | 47.85 | 504,558 | -0.26(-0.54%) |
Jul 25, 2022 | 47.51 | 48.34 | 47.24 | 48.11 | 640,783 | +0.74(+1.57%) |
Jul 22, 2022 | 47.66 | 48.02 | 46.90 | 47.36 | 844,473 | -0.21(-0.43%) |
Jul 21, 2022 | 47.58 | 47.59 | 46.82 | 47.57 | 711,993 | -0.25(-0.53%) |
Jul 20, 2022 | 47.96 | 48.74 | 47.73 | 47.82 | 532,705 | -0.20(-0.41%) |
Jul 19, 2022 | 47.18 | 48.07 | 46.92 | 48.02 | 514,951 | +1.47(+3.16%) |
Jul 18, 2022 | 47.02 | 47.42 | 46.25 | 46.55 | 805,054 | +0.07(+0.15%) |
Jul 15, 2022 | 46.14 | 46.48 | 45.59 | 46.47 | 1,084,005 | +1.19(+2.64%) |
Jul 14, 2022 | 44.98 | 45.59 | 44.81 | 45.28 | 1,330,793 | -0.62(-1.35%) |
Jul 13, 2022 | 46.57 | 46.57 | 45.17 | 45.90 | 1,033,687 | -1.19(-2.53%) |
Jul 12, 2022 | 45.95 | 47.42 | 45.95 | 47.09 | 978,829 | +0.85(+1.84%) |
Jul 11, 2022 | 47.35 | 47.52 | 45.83 | 46.24 | 726,287 | -1.23(-2.59%) |
Jul 08, 2022 | 48.29 | 48.64 | 47.42 | 47.47 | 519,452 | -1.00(-2.06%) |
Jul 07, 2022 | 48.39 | 48.75 | 48.21 | 48.47 | 661,900 | +0.46(+0.95%) |
Jul 06, 2022 | 48.76 | 49.35 | 47.99 | 48.01 | 833,015 | -1.05(-2.14%) |
Jul 05, 2022 | 47.56 | 49.17 | 46.43 | 49.06 | 922,187 | +0.71(+1.47%) |
Jul 01, 2022 | 46.96 | 48.60 | 46.96 | 48.35 | 686,260 | +1.39(+2.96%) |
Jun 30, 2022 | 46.14 | 47.42 | 45.52 | 46.96 | 913,424 | +0.04(+0.08%) |
Jun 29, 2022 | 47.35 | 47.60 | 46.46 | 46.92 | 956,243 | -0.74(-1.54%) |
Jun 28, 2022 | 48.64 | 49.63 | 47.41 | 47.66 | 1,313,929 | -0.54(-1.12%) |
Jun 27, 2022 | 48.20 | 48.50 | 47.87 | 48.20 | 921,698 | +0.00(+0.00%) |
Jun 24, 2022 | 46.40 | 48.39 | 45.89 | 48.20 | 1,645,392 | +2.35(+5.12%) |
Jun 23, 2022 | 45.15 | 46.19 | 45.15 | 45.85 | 940,076 | +0.19(+0.41%) |
Jun 22, 2022 | 44.88 | 46.10 | 44.77 | 45.67 | 1,088,840 | +0.18(+0.39%) |
Jun 21, 2022 | 46.33 | 46.68 | 45.40 | 45.49 | 1,142,552 | -0.44(-0.95%) |
Jun 17, 2022 | 44.56 | 46.10 | 44.56 | 45.93 | 2,135,770 | +1.61(+3.63%) |
Jun 16, 2022 | 44.92 | 44.92 | 43.78 | 44.32 | 1,156,202 | -1.47(-3.20%) |
Jun 15, 2022 | 44.54 | 46.56 | 44.41 | 45.78 | 1,420,131 | +1.72(+3.91%) |
Jun 14, 2022 | 45.18 | 45.44 | 43.70 | 44.06 | 994,229 | -0.97(-2.15%) |
Jun 13, 2022 | 46.91 | 47.33 | 44.86 | 45.03 | 837,648 | -3.30(-6.82%) |
Jun 10, 2022 | 47.74 | 48.54 | 47.30 | 48.33 | 839,304 | -0.06(-0.13%) |
Jun 09, 2022 | 50.97 | 50.97 | 48.32 | 48.39 | 1,034,318 | -2.91(-5.68%) |
Jun 08, 2022 | 52.88 | 52.88 | 51.11 | 51.30 | 626,604 | -2.04(-3.82%) |
Jun 07, 2022 | 52.21 | 53.43 | 51.90 | 53.34 | 891,351 | +0.85(+1.63%) |
Jun 06, 2022 | 52.96 | 53.09 | 52.31 | 52.48 | 906,691 | -0.20(-0.37%) |
Jun 03, 2022 | 53.56 | 53.80 | 52.46 | 52.68 | 497,696 | -1.17(-2.18%) |
Jun 02, 2022 | 52.89 | 53.93 | 52.76 | 53.85 | 541,412 | +0.59(+1.10%) |