Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.22 | 49.30 | 48.89 | 48.89 | 3,068 | -0.06(-0.13%) |
Aug 30, 2022 | 49.07 | 49.07 | 48.79 | 48.95 | 1,167 | -0.57(-1.16%) |
Aug 29, 2022 | 49.72 | 49.72 | 49.52 | 49.52 | 2,658 | -0.23(-0.46%) |
Aug 26, 2022 | 50.72 | 50.72 | 49.75 | 49.75 | 1,599 | -0.82(-1.62%) |
Aug 25, 2022 | 50.11 | 50.57 | 50.11 | 50.57 | 2,118 | +0.76(+1.52%) |
Aug 24, 2022 | 49.89 | 49.89 | 49.80 | 49.81 | 1,310 | -0.16(-0.32%) |
Aug 23, 2022 | 49.99 | 49.99 | 49.88 | 49.97 | 484 | +0.51(+1.03%) |
Aug 22, 2022 | 49.45 | 49.46 | 49.45 | 49.46 | 523 | -0.57(-1.13%) |
Aug 19, 2022 | 50.12 | 50.12 | 50.03 | 50.03 | 498 | -0.72(-1.41%) |
Aug 18, 2022 | 50.64 | 50.74 | 50.64 | 50.74 | 627 | -0.18(-0.36%) |
Aug 17, 2022 | 50.83 | 50.92 | 50.83 | 50.92 | 1,947 | -0.20(-0.40%) |
Aug 16, 2022 | 51.07 | 51.14 | 51.07 | 51.13 | 525 | +0.29(+0.58%) |
Aug 15, 2022 | 50.76 | 50.90 | 50.76 | 50.83 | 636 | -0.37(-0.71%) |
Aug 12, 2022 | 51.09 | 51.20 | 51.09 | 51.20 | 3,722 | +0.68(+1.35%) |
Aug 11, 2022 | 50.51 | 50.51 | 50.51 | 50.51 | 12 | -0.06(-0.13%) |
Aug 10, 2022 | 50.58 | 50.58 | 50.58 | 50.58 | 193 | +0.67(+1.35%) |
Aug 09, 2022 | 49.91 | 49.91 | 49.90 | 49.90 | 287 | -0.24(-0.47%) |
Aug 08, 2022 | 50.05 | 50.14 | 50.01 | 50.14 | 3,761 | +0.37(+0.75%) |
Aug 05, 2022 | 49.74 | 49.77 | 49.64 | 49.77 | 757 | +0.29(+0.59%) |
Aug 04, 2022 | 49.28 | 49.48 | 49.28 | 49.48 | 1,707 | +0.39(+0.79%) |
Aug 03, 2022 | 48.92 | 49.09 | 48.77 | 49.09 | 3,985 | +0.30(+0.62%) |
Aug 02, 2022 | 48.94 | 49.10 | 48.71 | 48.78 | 1,414 | -0.38(-0.77%) |
Aug 01, 2022 | 49.20 | 49.36 | 49.13 | 49.16 | 903 | -0.56(-1.13%) |
Jul 29, 2022 | 49.48 | 49.72 | 49.48 | 49.72 | 213 | +0.35(+0.70%) |
Jul 28, 2022 | 49.04 | 49.38 | 48.60 | 49.38 | 2,263 | +0.51(+1.04%) |
Jul 27, 2022 | 48.20 | 48.96 | 48.19 | 48.87 | 3,478 | +1.12(+2.34%) |
Jul 26, 2022 | 48.13 | 48.18 | 47.69 | 47.75 | 3,386 | -0.63(-1.30%) |
Jul 25, 2022 | 48.04 | 48.38 | 48.04 | 48.38 | 1,361 | +0.57(+1.18%) |
Jul 22, 2022 | 48.14 | 48.14 | 47.69 | 47.81 | 393 | -0.36(-0.75%) |
Jul 21, 2022 | 48.01 | 48.17 | 48.01 | 48.17 | 1,209 | +0.50(+1.06%) |
Jul 20, 2022 | 47.63 | 47.67 | 47.63 | 47.67 | 249 | -0.11(-0.23%) |
Jul 19, 2022 | 47.78 | 47.78 | 47.78 | 47.78 | 258 | +0.90(+1.92%) |
Jul 18, 2022 | 47.41 | 47.41 | 46.88 | 46.88 | 761 | +0.31(+0.66%) |
Jul 15, 2022 | 46.26 | 46.57 | 46.26 | 46.57 | 1,704 | +0.45(+0.99%) |
Jul 14, 2022 | 45.89 | 46.11 | 45.89 | 46.11 | 446 | -0.66(-1.40%) |
Jul 13, 2022 | 46.27 | 46.91 | 46.27 | 46.77 | 1,167 | +0.08(+0.18%) |
Jul 12, 2022 | 46.85 | 46.85 | 46.54 | 46.69 | 1,914 | -0.48(-1.02%) |
Jul 11, 2022 | 47.22 | 47.22 | 47.17 | 47.17 | 639 | -1.28(-2.64%) |
Jul 08, 2022 | 48.57 | 48.57 | 48.25 | 48.45 | 3,552 | +0.09(+0.18%) |
Jul 07, 2022 | 48.18 | 48.42 | 48.18 | 48.36 | 908 | +1.14(+2.42%) |
Jul 06, 2022 | 46.97 | 47.22 | 46.97 | 47.22 | 1,016 | -0.21(-0.45%) |
Jul 05, 2022 | 46.88 | 47.43 | 46.78 | 47.43 | 2,776 | -0.47(-0.99%) |
Jul 01, 2022 | 47.67 | 47.91 | 47.32 | 47.91 | 2,089 | -0.59(-1.22%) |
Jun 30, 2022 | 48.30 | 48.57 | 47.93 | 48.49 | 1,199 | -0.45(-0.91%) |
Jun 29, 2022 | 49.35 | 49.35 | 48.78 | 48.94 | 2,127 | -0.37(-0.76%) |
Jun 28, 2022 | 50.04 | 50.04 | 49.31 | 49.31 | 2,918 | -0.56(-1.13%) |
Jun 27, 2022 | 49.85 | 49.89 | 49.75 | 49.88 | 1,484 | +0.45(+0.92%) |
Jun 24, 2022 | 49.22 | 49.42 | 49.22 | 49.42 | 1,933 | +1.50(+3.13%) |
Jun 23, 2022 | 48.14 | 48.37 | 47.92 | 47.92 | 1,522 | -0.73(-1.51%) |
Jun 22, 2022 | 48.61 | 48.66 | 48.58 | 48.66 | 2,498 | -1.14(-2.28%) |
Jun 21, 2022 | 49.79 | 49.88 | 49.79 | 49.79 | 1,006 | +0.38(+0.76%) |
Jun 17, 2022 | 49.67 | 49.67 | 49.42 | 49.42 | 2,251 | -0.13(-0.25%) |
Jun 16, 2022 | 49.61 | 49.61 | 49.24 | 49.54 | 2,739 | -1.75(-3.42%) |
Jun 15, 2022 | 50.83 | 51.30 | 50.83 | 51.30 | 331 | +0.60(+1.18%) |
Jun 14, 2022 | 50.80 | 50.80 | 50.70 | 50.70 | 703 | +0.35(+0.70%) |
Jun 13, 2022 | 50.55 | 50.68 | 50.35 | 50.35 | 1,234 | -2.02(-3.86%) |
Jun 10, 2022 | 52.37 | 52.37 | 52.37 | 52.37 | 111 | -0.95(-1.78%) |
Jun 09, 2022 | 53.98 | 53.98 | 53.32 | 53.32 | 850 | -1.05(-1.93%) |
Jun 08, 2022 | 54.60 | 54.69 | 54.35 | 54.36 | 1,553 | -0.39(-0.71%) |
Jun 07, 2022 | 54.62 | 54.75 | 54.61 | 54.75 | 884 | +0.03(+0.05%) |
Jun 06, 2022 | 55.22 | 55.22 | 54.72 | 54.72 | 364 | -0.04(-0.07%) |
Jun 03, 2022 | 54.72 | 54.96 | 54.72 | 54.76 | 4,027 | -0.91(-1.64%) |
Jun 02, 2022 | 55.00 | 55.67 | 55.00 | 55.67 | 3,864 | +0.71(+1.29%) |