Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.36 | 49.38 | 49.36 | 49.36 | 480,740 | -0.02(-0.04%) |
Aug 30, 2022 | 49.36 | 49.38 | 49.36 | 49.38 | 638,561 | +0.02(+0.04%) |
Aug 29, 2022 | 49.36 | 49.37 | 49.36 | 49.36 | 305,319 | -0.01(-0.02%) |
Aug 26, 2022 | 49.35 | 49.37 | 49.35 | 49.37 | 522,224 | +0.02(+0.04%) |
Aug 25, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 339,748 | -0.00(-0.01%) |
Aug 24, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 447,396 | -0.01(-0.01%) |
Aug 23, 2022 | 49.36 | 49.38 | 49.35 | 49.36 | 645,861 | +0.01(+0.02%) |
Aug 22, 2022 | 49.35 | 49.36 | 49.34 | 49.35 | 377,755 | +0.00(+0.00%) |
Aug 19, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 432,926 | -0.00(-0.01%) |
Aug 18, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 519,640 | +0.02(+0.05%) |
Aug 17, 2022 | 49.30 | 49.33 | 49.30 | 49.33 | 561,841 | +0.02(+0.04%) |
Aug 16, 2022 | 49.31 | 49.32 | 49.30 | 49.31 | 516,745 | +0.00(+0.00%) |
Aug 15, 2022 | 49.32 | 49.32 | 49.30 | 49.31 | 497,467 | +0.02(+0.04%) |
Aug 12, 2022 | 49.29 | 49.30 | 49.28 | 49.29 | 495,567 | +0.03(+0.06%) |
Aug 11, 2022 | 49.27 | 49.30 | 49.26 | 49.26 | 748,242 | -0.02(-0.04%) |
Aug 10, 2022 | 49.29 | 49.30 | 49.27 | 49.28 | 1,214,354 | +0.02(+0.04%) |
Aug 09, 2022 | 49.27 | 49.27 | 49.25 | 49.26 | 2,002,903 | -0.02(-0.04%) |
Aug 08, 2022 | 49.23 | 49.28 | 49.23 | 49.28 | 1,940,679 | +0.04(+0.07%) |
Aug 05, 2022 | 49.24 | 49.25 | 49.24 | 49.24 | 912,746 | -0.03(-0.05%) |
Aug 04, 2022 | 49.26 | 49.27 | 49.25 | 49.27 | 482,981 | +0.04(+0.07%) |
Aug 03, 2022 | 49.24 | 49.26 | 49.23 | 49.23 | 1,201,881 | -0.01(-0.01%) |
Aug 02, 2022 | 49.26 | 49.28 | 49.24 | 49.24 | 593,688 | -0.02(-0.04%) |
Aug 01, 2022 | 49.26 | 49.28 | 49.25 | 49.26 | 393,508 | -0.08(-0.16%) |
Jul 29, 2022 | 49.33 | 49.36 | 49.32 | 49.34 | 862,355 | +0.00(+0.00%) |
Jul 28, 2022 | 49.30 | 49.41 | 49.30 | 49.34 | 3,503,155 | +0.06(+0.12%) |
Jul 27, 2022 | 49.26 | 49.30 | 49.26 | 49.28 | 407,681 | +0.01(+0.02%) |
Jul 26, 2022 | 49.26 | 49.29 | 49.26 | 49.27 | 706,511 | +0.00(+0.00%) |
Jul 25, 2022 | 49.26 | 49.28 | 49.26 | 49.27 | 630,606 | +0.01(+0.02%) |
Jul 22, 2022 | 49.24 | 49.29 | 49.24 | 49.26 | 303,621 | +0.02(+0.05%) |
Jul 21, 2022 | 49.21 | 49.24 | 49.21 | 49.23 | 514,181 | +0.02(+0.05%) |
Jul 20, 2022 | 49.20 | 49.21 | 49.20 | 49.21 | 1,337,322 | +0.02(+0.04%) |
Jul 19, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 931,561 | +0.00(+0.00%) |
Jul 18, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 1,458,522 | -0.03(-0.06%) |
Jul 15, 2022 | 49.19 | 49.22 | 49.19 | 49.22 | 391,500 | +0.01(+0.02%) |
Jul 14, 2022 | 49.18 | 49.21 | 49.17 | 49.21 | 702,970 | +0.01(+0.02%) |
Jul 13, 2022 | 49.19 | 49.22 | 49.19 | 49.20 | 662,677 | -0.02(-0.03%) |
Jul 12, 2022 | 49.22 | 49.23 | 49.21 | 49.22 | 504,123 | +0.01(+0.02%) |
Jul 11, 2022 | 49.19 | 49.21 | 49.19 | 49.20 | 515,437 | +0.02(+0.03%) |
Jul 08, 2022 | 49.20 | 49.20 | 49.18 | 49.19 | 498,430 | +0.00(+0.00%) |
Jul 07, 2022 | 49.20 | 49.21 | 49.19 | 49.19 | 819,348 | -0.03(-0.06%) |
Jul 06, 2022 | 49.24 | 49.24 | 49.22 | 49.22 | 464,561 | -0.02(-0.03%) |
Jul 05, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 576,879 | +0.01(+0.01%) |
Jul 01, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 995,213 | -0.03(-0.06%) |
Jun 30, 2022 | 49.27 | 49.28 | 49.26 | 49.26 | 496,616 | +0.01(+0.02%) |
Jun 29, 2022 | 49.23 | 49.26 | 49.23 | 49.25 | 481,865 | +0.02(+0.03%) |
Jun 28, 2022 | 49.23 | 49.26 | 49.23 | 49.23 | 643,122 | -0.01(-0.01%) |
Jun 27, 2022 | 49.26 | 49.26 | 49.24 | 49.24 | 376,940 | -0.01(-0.02%) |
Jun 24, 2022 | 49.24 | 49.27 | 49.24 | 49.25 | 630,219 | +0.00(+0.00%) |
Jun 23, 2022 | 49.24 | 49.28 | 49.24 | 49.25 | 341,573 | +0.02(+0.04%) |
Jun 22, 2022 | 49.25 | 49.25 | 49.23 | 49.23 | 325,936 | +0.00(+0.00%) |
Jun 21, 2022 | 49.22 | 49.25 | 49.22 | 49.23 | 489,299 | -0.02(-0.04%) |
Jun 17, 2022 | 49.26 | 49.27 | 49.24 | 49.25 | 638,007 | -0.04(-0.08%) |
Jun 16, 2022 | 49.24 | 49.29 | 49.23 | 49.29 | 952,903 | +0.04(+0.08%) |
Jun 15, 2022 | 49.22 | 49.25 | 49.21 | 49.25 | 626,877 | +0.03(+0.06%) |
Jun 14, 2022 | 49.27 | 49.28 | 49.22 | 49.22 | 668,866 | -0.06(-0.12%) |
Jun 13, 2022 | 49.31 | 49.33 | 49.26 | 49.28 | 1,093,916 | -0.10(-0.20%) |
Jun 10, 2022 | 49.39 | 49.39 | 49.37 | 49.38 | 388,767 | -0.02(-0.04%) |
Jun 09, 2022 | 49.41 | 49.42 | 49.40 | 49.40 | 407,903 | -0.03(-0.06%) |
Jun 08, 2022 | 49.42 | 49.43 | 49.41 | 49.43 | 499,230 | +0.02(+0.04%) |
Jun 07, 2022 | 49.42 | 49.43 | 49.41 | 49.41 | 443,420 | +0.00(+0.00%) |
Jun 06, 2022 | 49.43 | 49.43 | 49.40 | 49.41 | 251,593 | -0.01(-0.02%) |
Jun 03, 2022 | 49.40 | 49.42 | 49.40 | 49.42 | 239,502 | -0.01(-0.02%) |
Jun 02, 2022 | 49.39 | 49.43 | 49.39 | 49.43 | 456,718 | +0.04(+0.08%) |