Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.42 | 44.47 | 43.86 | 43.94 | 350,150 | -0.48(-1.08%) |
Aug 30, 2022 | 45.89 | 45.89 | 43.99 | 44.42 | 253,497 | -1.45(-3.16%) |
Aug 29, 2022 | 45.98 | 46.32 | 45.68 | 45.87 | 204,842 | -0.18(-0.38%) |
Aug 26, 2022 | 46.43 | 46.46 | 45.80 | 46.04 | 150,131 | -0.24(-0.52%) |
Aug 25, 2022 | 45.98 | 46.38 | 45.79 | 46.28 | 193,427 | +0.49(+1.07%) |
Aug 24, 2022 | 46.55 | 46.55 | 45.39 | 45.80 | 165,003 | -0.73(-1.57%) |
Aug 23, 2022 | 47.24 | 47.44 | 46.33 | 46.52 | 184,629 | -0.90(-1.89%) |
Aug 22, 2022 | 48.52 | 48.52 | 47.17 | 47.42 | 164,088 | -1.27(-2.62%) |
Aug 19, 2022 | 48.75 | 49.01 | 48.49 | 48.69 | 136,475 | -0.09(-0.19%) |
Aug 18, 2022 | 49.31 | 49.41 | 48.67 | 48.79 | 158,767 | -0.28(-0.56%) |
Aug 17, 2022 | 49.03 | 49.35 | 48.86 | 49.06 | 155,236 | -0.47(-0.95%) |
Aug 16, 2022 | 48.91 | 49.81 | 48.89 | 49.53 | 203,152 | +0.52(+1.05%) |
Aug 15, 2022 | 48.45 | 49.05 | 48.32 | 49.02 | 200,210 | +0.42(+0.87%) |
Aug 12, 2022 | 47.91 | 48.59 | 47.68 | 48.59 | 179,736 | +0.96(+2.02%) |
Aug 11, 2022 | 48.06 | 48.12 | 47.51 | 47.63 | 171,671 | -0.10(-0.21%) |
Aug 10, 2022 | 48.40 | 48.63 | 47.64 | 47.73 | 232,033 | -0.54(-1.11%) |
Aug 09, 2022 | 48.44 | 48.99 | 47.99 | 48.27 | 220,435 | -0.03(-0.06%) |
Aug 08, 2022 | 48.72 | 49.10 | 47.99 | 48.30 | 217,019 | -0.21(-0.44%) |
Aug 05, 2022 | 48.66 | 49.00 | 48.31 | 48.51 | 212,736 | -0.78(-1.59%) |
Aug 04, 2022 | 50.39 | 50.39 | 48.83 | 49.29 | 188,618 | +0.08(+0.17%) |
Aug 03, 2022 | 49.24 | 49.35 | 47.99 | 49.21 | 190,416 | -0.27(-0.54%) |
Aug 02, 2022 | 49.53 | 49.91 | 49.23 | 49.48 | 121,621 | +0.05(+0.09%) |
Aug 01, 2022 | 49.28 | 49.68 | 48.77 | 49.43 | 122,735 | -0.10(-0.21%) |
Jul 29, 2022 | 49.33 | 49.87 | 49.33 | 49.53 | 127,892 | +0.02(+0.04%) |
Jul 28, 2022 | 49.16 | 49.63 | 48.72 | 49.51 | 154,346 | +0.91(+1.87%) |
Jul 27, 2022 | 48.29 | 48.74 | 48.24 | 48.61 | 169,502 | +0.07(+0.15%) |
Jul 26, 2022 | 48.39 | 48.91 | 48.20 | 48.53 | 114,527 | +0.19(+0.40%) |
Jul 25, 2022 | 47.74 | 48.41 | 47.56 | 48.34 | 279,309 | +0.60(+1.26%) |
Jul 22, 2022 | 47.80 | 47.89 | 47.22 | 47.74 | 183,465 | +0.27(+0.56%) |
Jul 21, 2022 | 47.71 | 48.05 | 47.16 | 47.47 | 228,411 | -0.91(-1.87%) |
Jul 20, 2022 | 49.08 | 49.31 | 47.79 | 48.38 | 232,260 | -0.67(-1.36%) |
Jul 19, 2022 | 48.83 | 49.37 | 48.70 | 49.05 | 178,676 | +0.43(+0.88%) |
Jul 18, 2022 | 49.39 | 49.46 | 48.56 | 48.62 | 127,796 | -0.81(-1.65%) |
Jul 15, 2022 | 49.20 | 50.04 | 48.48 | 49.43 | 228,689 | +0.75(+1.54%) |
Jul 14, 2022 | 47.47 | 48.83 | 47.47 | 48.68 | 169,399 | +0.59(+1.24%) |
Jul 13, 2022 | 47.57 | 48.37 | 47.52 | 48.09 | 229,250 | +0.39(+0.82%) |
Jul 12, 2022 | 47.92 | 48.48 | 47.34 | 47.69 | 131,344 | -0.27(-0.55%) |
Jul 11, 2022 | 47.79 | 48.28 | 47.37 | 47.96 | 171,458 | +0.35(+0.73%) |
Jul 08, 2022 | 48.22 | 48.22 | 47.45 | 47.61 | 191,605 | -0.60(-1.25%) |
Jul 07, 2022 | 48.70 | 48.81 | 47.89 | 48.21 | 359,266 | -0.22(-0.45%) |
Jul 06, 2022 | 47.27 | 48.58 | 47.25 | 48.43 | 225,838 | +1.02(+2.14%) |
Jul 05, 2022 | 49.56 | 49.56 | 46.89 | 47.42 | 262,436 | -2.50(-5.00%) |
Jul 01, 2022 | 48.69 | 49.93 | 48.33 | 49.92 | 214,030 | +1.35(+2.79%) |
Jun 30, 2022 | 47.98 | 48.65 | 47.98 | 48.56 | 256,194 | +0.14(+0.28%) |
Jun 29, 2022 | 48.60 | 49.02 | 48.18 | 48.43 | 184,803 | -0.17(-0.36%) |
Jun 28, 2022 | 48.91 | 49.55 | 48.47 | 48.60 | 311,879 | -0.31(-0.64%) |
Jun 27, 2022 | 48.11 | 49.12 | 48.11 | 48.91 | 223,764 | +1.00(+2.08%) |
Jun 24, 2022 | 47.75 | 48.92 | 47.75 | 47.91 | 839,541 | +0.25(+0.52%) |
Jun 23, 2022 | 47.50 | 48.24 | 47.36 | 47.67 | 248,038 | +0.04(+0.08%) |
Jun 22, 2022 | 47.21 | 48.21 | 46.89 | 47.63 | 234,875 | +0.29(+0.62%) |
Jun 21, 2022 | 47.15 | 47.91 | 46.66 | 47.34 | 367,150 | +0.06(+0.14%) |
Jun 17, 2022 | 47.04 | 47.55 | 46.24 | 47.27 | 1,553,149 | +0.76(+1.63%) |
Jun 16, 2022 | 45.98 | 46.65 | 45.44 | 46.51 | 468,723 | +0.05(+0.10%) |
Jun 15, 2022 | 46.59 | 47.22 | 46.19 | 46.47 | 368,991 | +0.00(+0.00%) |
Jun 14, 2022 | 46.82 | 47.28 | 45.82 | 46.47 | 281,528 | -0.64(-1.36%) |
Jun 13, 2022 | 48.75 | 48.98 | 46.89 | 47.11 | 234,602 | -2.36(-4.77%) |
Jun 10, 2022 | 48.51 | 49.74 | 48.38 | 49.47 | 290,270 | +0.61(+1.25%) |
Jun 09, 2022 | 49.82 | 50.20 | 48.68 | 48.85 | 237,132 | -1.17(-2.34%) |
Jun 08, 2022 | 50.73 | 50.81 | 49.98 | 50.03 | 199,970 | -0.57(-1.12%) |
Jun 07, 2022 | 50.62 | 50.90 | 50.16 | 50.59 | 234,876 | -0.12(-0.23%) |
Jun 06, 2022 | 50.87 | 51.02 | 50.37 | 50.71 | 264,096 | +0.25(+0.49%) |
Jun 03, 2022 | 50.83 | 51.19 | 50.26 | 50.46 | 264,728 | -0.49(-0.97%) |
Jun 02, 2022 | 50.02 | 51.05 | 49.11 | 50.96 | 292,935 | +1.01(+2.01%) |