Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.35 | 47.53 | 46.48 | 46.99 | 113,687 | -0.50(-1.05%) |
Aug 30, 2022 | 48.18 | 48.50 | 46.91 | 47.49 | 21,030 | -0.68(-1.41%) |
Aug 29, 2022 | 47.76 | 50.47 | 47.76 | 48.17 | 20,706 | -1.33(-2.69%) |
Aug 26, 2022 | 51.31 | 52.19 | 49.50 | 49.50 | 27,064 | -2.43(-4.68%) |
Aug 25, 2022 | 50.57 | 52.03 | 49.74 | 51.93 | 29,052 | +1.54(+3.06%) |
Aug 24, 2022 | 49.90 | 51.53 | 49.43 | 50.39 | 25,354 | +0.60(+1.21%) |
Aug 23, 2022 | 52.20 | 52.20 | 49.78 | 49.79 | 22,217 | -2.19(-4.21%) |
Aug 22, 2022 | 51.74 | 52.31 | 51.26 | 51.98 | 34,921 | -0.49(-0.93%) |
Aug 19, 2022 | 53.07 | 53.07 | 51.47 | 52.47 | 19,141 | -1.14(-2.13%) |
Aug 18, 2022 | 53.90 | 54.53 | 52.84 | 53.61 | 29,486 | -0.45(-0.83%) |
Aug 17, 2022 | 53.13 | 54.30 | 51.63 | 54.06 | 24,145 | +0.12(+0.22%) |
Aug 16, 2022 | 52.28 | 54.09 | 51.54 | 53.94 | 27,080 | +1.72(+3.29%) |
Aug 15, 2022 | 51.53 | 52.27 | 50.86 | 52.22 | 25,194 | +0.71(+1.38%) |
Aug 12, 2022 | 52.05 | 52.05 | 50.81 | 51.51 | 31,340 | -0.38(-0.73%) |
Aug 11, 2022 | 52.59 | 53.75 | 51.74 | 51.89 | 39,781 | -0.89(-1.69%) |
Aug 10, 2022 | 51.72 | 52.89 | 50.15 | 52.78 | 32,306 | +2.25(+4.45%) |
Aug 09, 2022 | 47.35 | 53.21 | 47.00 | 50.53 | 81,683 | +3.65(+7.79%) |
Aug 08, 2022 | 45.81 | 47.26 | 45.81 | 46.88 | 63,832 | +1.50(+3.31%) |
Aug 05, 2022 | 44.85 | 45.76 | 44.70 | 45.38 | 31,972 | -0.11(-0.24%) |
Aug 04, 2022 | 46.04 | 46.04 | 44.76 | 45.49 | 23,591 | -0.80(-1.73%) |
Aug 03, 2022 | 45.64 | 46.48 | 45.33 | 46.29 | 18,631 | +0.48(+1.05%) |
Aug 02, 2022 | 46.74 | 47.09 | 45.63 | 45.81 | 21,447 | -0.83(-1.78%) |
Aug 01, 2022 | 46.07 | 46.75 | 45.97 | 46.64 | 26,026 | +0.37(+0.80%) |
Jul 29, 2022 | 45.73 | 46.49 | 45.52 | 46.27 | 22,298 | -0.06(-0.13%) |
Jul 28, 2022 | 46.28 | 46.48 | 45.31 | 46.33 | 22,219 | +0.03(+0.06%) |
Jul 27, 2022 | 44.95 | 46.70 | 44.80 | 46.30 | 32,071 | +1.70(+3.81%) |
Jul 26, 2022 | 46.70 | 46.74 | 44.41 | 44.60 | 38,121 | -2.10(-4.50%) |
Jul 25, 2022 | 47.66 | 47.66 | 46.45 | 46.70 | 42,993 | -1.09(-2.28%) |
Jul 22, 2022 | 47.47 | 47.88 | 46.90 | 47.79 | 38,746 | +0.48(+1.01%) |
Jul 21, 2022 | 46.95 | 47.33 | 45.52 | 47.31 | 31,090 | -0.12(-0.25%) |
Jul 20, 2022 | 47.19 | 48.13 | 47.19 | 47.43 | 70,081 | +0.50(+1.07%) |
Jul 19, 2022 | 44.93 | 47.10 | 44.58 | 46.93 | 50,938 | +3.02(+6.88%) |
Jul 18, 2022 | 44.75 | 44.95 | 43.85 | 43.91 | 25,412 | -0.51(-1.15%) |
Jul 15, 2022 | 43.44 | 44.74 | 42.75 | 44.42 | 37,115 | +2.21(+5.24%) |
Jul 14, 2022 | 43.27 | 43.27 | 41.98 | 42.21 | 19,042 | -1.87(-4.24%) |
Jul 13, 2022 | 44.36 | 44.41 | 43.39 | 44.08 | 24,478 | -1.01(-2.24%) |
Jul 12, 2022 | 45.84 | 46.34 | 45.01 | 45.09 | 30,632 | -0.99(-2.15%) |
Jul 11, 2022 | 46.93 | 46.93 | 45.41 | 46.08 | 39,656 | -1.50(-3.15%) |
Jul 08, 2022 | 45.29 | 47.99 | 45.18 | 47.58 | 69,344 | +2.14(+4.71%) |
Jul 07, 2022 | 47.57 | 48.47 | 45.33 | 45.44 | 45,026 | -1.91(-4.03%) |
Jul 06, 2022 | 45.54 | 47.75 | 45.07 | 47.35 | 69,035 | +2.12(+4.69%) |
Jul 05, 2022 | 43.87 | 45.33 | 43.03 | 45.23 | 43,727 | +0.76(+1.71%) |
Jul 01, 2022 | 44.40 | 45.48 | 43.51 | 44.47 | 44,315 | -0.04(-0.09%) |
Jun 30, 2022 | 43.12 | 45.00 | 42.67 | 44.51 | 247,222 | +0.70(+1.60%) |
Jun 29, 2022 | 41.30 | 44.29 | 41.25 | 43.81 | 203,972 | +2.84(+6.92%) |
Jun 28, 2022 | 40.24 | 41.50 | 40.00 | 40.98 | 154,345 | +1.11(+2.77%) |
Jun 27, 2022 | 40.74 | 40.81 | 38.04 | 39.87 | 196,201 | -0.66(-1.63%) |
Jun 24, 2022 | 41.02 | 41.62 | 39.06 | 40.53 | 250,385 | -0.44(-1.07%) |
Jun 23, 2022 | 40.30 | 41.10 | 39.66 | 40.97 | 105,967 | +1.14(+2.86%) |
Jun 22, 2022 | 39.96 | 41.30 | 39.31 | 39.83 | 77,557 | -1.17(-2.85%) |
Jun 21, 2022 | 42.39 | 43.10 | 40.61 | 41.00 | 100,421 | -0.97(-2.31%) |
Jun 17, 2022 | 43.36 | 43.47 | 41.15 | 41.97 | 171,880 | -1.50(-3.45%) |
Jun 16, 2022 | 45.90 | 46.09 | 43.13 | 43.47 | 73,798 | -3.08(-6.62%) |
Jun 15, 2022 | 46.73 | 47.44 | 44.95 | 46.55 | 86,519 | +0.56(+1.22%) |
Jun 14, 2022 | 46.47 | 47.91 | 45.55 | 45.99 | 111,859 | -0.53(-1.14%) |
Jun 13, 2022 | 45.97 | 47.17 | 45.71 | 46.52 | 102,051 | -0.78(-1.65%) |
Jun 10, 2022 | 47.96 | 47.96 | 46.46 | 47.30 | 33,707 | -1.44(-2.95%) |
Jun 09, 2022 | 48.70 | 49.20 | 48.57 | 48.74 | 32,237 | -0.92(-1.85%) |
Jun 08, 2022 | 50.22 | 51.43 | 49.23 | 49.66 | 43,511 | -1.14(-2.24%) |
Jun 07, 2022 | 49.67 | 50.84 | 49.67 | 50.80 | 50,116 | +0.57(+1.13%) |
Jun 06, 2022 | 50.43 | 50.68 | 49.56 | 50.23 | 51,995 | +0.01(+0.02%) |
Jun 03, 2022 | 50.53 | 52.55 | 49.96 | 50.22 | 53,943 | -0.83(-1.63%) |
Jun 02, 2022 | 49.22 | 52.20 | 49.22 | 51.05 | 73,362 | +1.88(+3.82%) |