Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.63 | 47.86 | 46.38 | 46.42 | 249,801 | -1.02(-2.16%) |
Aug 30, 2022 | 48.67 | 48.67 | 47.43 | 47.45 | 268,707 | -0.85(-1.76%) |
Aug 29, 2022 | 47.74 | 48.67 | 47.55 | 48.29 | 119,982 | +0.17(+0.34%) |
Aug 26, 2022 | 49.70 | 50.11 | 47.88 | 48.13 | 187,519 | -1.74(-3.50%) |
Aug 25, 2022 | 48.72 | 50.03 | 48.61 | 49.87 | 163,291 | +1.15(+2.36%) |
Aug 24, 2022 | 49.62 | 49.62 | 48.72 | 48.72 | 191,902 | -0.63(-1.28%) |
Aug 23, 2022 | 49.79 | 50.30 | 49.31 | 49.36 | 162,670 | -0.44(-0.88%) |
Aug 22, 2022 | 49.51 | 50.03 | 49.04 | 49.79 | 209,691 | -0.21(-0.43%) |
Aug 19, 2022 | 51.03 | 51.03 | 49.68 | 50.01 | 201,830 | -1.14(-2.23%) |
Aug 18, 2022 | 51.71 | 51.82 | 51.05 | 51.15 | 181,530 | -0.71(-1.37%) |
Aug 17, 2022 | 51.65 | 52.20 | 51.19 | 51.86 | 212,605 | -0.26(-0.50%) |
Aug 16, 2022 | 51.53 | 52.55 | 51.35 | 52.12 | 216,393 | +0.50(+0.96%) |
Aug 15, 2022 | 51.04 | 51.82 | 50.91 | 51.63 | 208,390 | +0.19(+0.36%) |
Aug 12, 2022 | 50.38 | 51.44 | 50.03 | 51.44 | 226,560 | +1.41(+2.82%) |
Aug 11, 2022 | 49.26 | 50.11 | 49.21 | 50.03 | 207,854 | +1.13(+2.31%) |
Aug 10, 2022 | 48.32 | 49.28 | 47.89 | 48.90 | 260,075 | +1.55(+3.27%) |
Aug 09, 2022 | 47.79 | 47.93 | 46.63 | 47.35 | 256,572 | -0.99(-2.06%) |
Aug 08, 2022 | 48.79 | 49.57 | 48.21 | 48.34 | 291,684 | -0.48(-0.98%) |
Aug 05, 2022 | 48.28 | 48.93 | 47.55 | 48.82 | 244,873 | -0.21(-0.44%) |
Aug 04, 2022 | 48.98 | 50.31 | 47.91 | 49.03 | 588,238 | +1.58(+3.33%) |
Aug 03, 2022 | 46.83 | 47.61 | 46.59 | 47.46 | 414,042 | +1.42(+3.09%) |
Aug 02, 2022 | 47.34 | 47.60 | 45.89 | 46.03 | 291,963 | -1.60(-3.35%) |
Aug 01, 2022 | 47.09 | 48.06 | 47.09 | 47.63 | 240,698 | +0.16(+0.33%) |
Jul 29, 2022 | 46.76 | 47.58 | 46.14 | 47.48 | 276,481 | +0.58(+1.25%) |
Jul 28, 2022 | 46.32 | 47.22 | 45.74 | 46.89 | 234,992 | +0.91(+1.97%) |
Jul 27, 2022 | 45.44 | 46.15 | 44.95 | 45.98 | 206,174 | +0.80(+1.77%) |
Jul 26, 2022 | 45.50 | 45.55 | 44.67 | 45.19 | 181,327 | -0.70(-1.53%) |
Jul 25, 2022 | 46.40 | 46.56 | 45.59 | 45.89 | 293,598 | -0.41(-0.88%) |
Jul 22, 2022 | 45.83 | 46.41 | 45.48 | 46.30 | 189,177 | +0.42(+0.91%) |
Jul 21, 2022 | 45.26 | 45.88 | 44.80 | 45.88 | 425,477 | +0.63(+1.40%) |
Jul 20, 2022 | 45.66 | 45.88 | 44.76 | 45.24 | 468,854 | -0.47(-1.02%) |
Jul 19, 2022 | 45.64 | 46.86 | 45.56 | 45.71 | 490,995 | +0.51(+1.12%) |
Jul 18, 2022 | 46.26 | 46.51 | 45.04 | 45.21 | 330,066 | -0.61(-1.34%) |
Jul 15, 2022 | 44.96 | 46.00 | 44.36 | 45.82 | 280,909 | +1.60(+3.61%) |
Jul 14, 2022 | 43.50 | 44.56 | 43.32 | 44.22 | 291,283 | +0.17(+0.38%) |
Jul 13, 2022 | 42.68 | 44.33 | 42.68 | 44.06 | 182,133 | +0.65(+1.50%) |
Jul 12, 2022 | 43.47 | 44.49 | 43.01 | 43.40 | 181,543 | +0.14(+0.32%) |
Jul 11, 2022 | 43.47 | 43.96 | 42.80 | 43.27 | 171,832 | -0.20(-0.47%) |
Jul 08, 2022 | 43.08 | 43.59 | 42.88 | 43.47 | 181,345 | -0.02(-0.04%) |
Jul 07, 2022 | 41.92 | 43.68 | 41.92 | 43.49 | 299,192 | +1.57(+3.74%) |
Jul 06, 2022 | 41.19 | 42.05 | 40.91 | 41.92 | 271,249 | +0.67(+1.63%) |
Jul 05, 2022 | 40.06 | 41.29 | 39.71 | 41.25 | 285,567 | +0.53(+1.29%) |
Jul 01, 2022 | 40.53 | 40.90 | 39.74 | 40.72 | 213,793 | +0.12(+0.29%) |
Jun 30, 2022 | 39.98 | 40.79 | 39.49 | 40.61 | 276,080 | +0.17(+0.41%) |
Jun 29, 2022 | 40.06 | 40.51 | 39.13 | 40.44 | 212,680 | +0.11(+0.27%) |
Jun 28, 2022 | 41.17 | 41.81 | 40.32 | 40.33 | 459,229 | -0.87(-2.10%) |
Jun 27, 2022 | 40.44 | 41.85 | 39.95 | 41.20 | 295,994 | +1.22(+3.05%) |
Jun 24, 2022 | 39.86 | 40.50 | 39.71 | 39.98 | 431,239 | +0.43(+1.08%) |
Jun 23, 2022 | 38.37 | 39.75 | 38.37 | 39.55 | 195,865 | +1.20(+3.12%) |
Jun 22, 2022 | 38.21 | 38.87 | 38.02 | 38.36 | 233,880 | -0.33(-0.86%) |
Jun 21, 2022 | 39.02 | 39.16 | 38.21 | 38.69 | 235,221 | +0.41(+1.07%) |
Jun 17, 2022 | 37.69 | 38.77 | 37.53 | 38.28 | 421,601 | +0.80(+2.13%) |
Jun 16, 2022 | 39.32 | 39.44 | 37.35 | 37.48 | 304,062 | -2.80(-6.94%) |
Jun 15, 2022 | 40.67 | 41.16 | 40.00 | 40.28 | 237,352 | -0.16(-0.39%) |
Jun 14, 2022 | 39.62 | 40.60 | 39.62 | 40.43 | 253,935 | +0.81(+2.04%) |
Jun 13, 2022 | 40.13 | 40.76 | 39.30 | 39.62 | 403,995 | -1.59(-3.85%) |
Jun 10, 2022 | 41.86 | 42.59 | 40.87 | 41.21 | 382,459 | -1.30(-3.05%) |
Jun 09, 2022 | 41.87 | 43.09 | 41.55 | 42.51 | 298,938 | +0.50(+1.18%) |
Jun 08, 2022 | 41.29 | 42.21 | 40.95 | 42.01 | 238,037 | +0.51(+1.22%) |
Jun 07, 2022 | 41.33 | 41.94 | 41.19 | 41.50 | 235,520 | -0.20(-0.49%) |
Jun 06, 2022 | 41.61 | 42.02 | 41.10 | 41.71 | 215,001 | +0.41(+0.99%) |
Jun 03, 2022 | 41.17 | 41.48 | 40.87 | 41.30 | 198,955 | -0.17(-0.40%) |
Jun 02, 2022 | 40.05 | 41.53 | 40.01 | 41.46 | 272,195 | +1.67(+4.19%) |