Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2022 | 0 | +0.00(+0.00%) | ||||
Sep 07, 2022 | 45.96 | 46.35 | 45.52 | 45.79 | 297,924 | -0.50(-1.08%) |
Sep 06, 2022 | 46.55 | 46.74 | 45.83 | 46.29 | 300,065 | +0.05(+0.11%) |
Sep 02, 2022 | 45.99 | 46.65 | 45.88 | 46.24 | 176,901 | +0.41(+0.89%) |
Sep 01, 2022 | 45.83 | 46.28 | 45.58 | 45.83 | 587,895 | -0.69(-1.48%) |
Aug 31, 2022 | 46.42 | 46.92 | 46.36 | 46.52 | 566,386 | -0.28(-0.60%) |
Aug 30, 2022 | 47.35 | 47.54 | 46.28 | 46.80 | 499,799 | -0.86(-1.80%) |
Aug 29, 2022 | 48.44 | 48.44 | 47.24 | 47.66 | 544,756 | -0.95(-1.95%) |
Aug 26, 2022 | 48.31 | 48.85 | 47.49 | 48.61 | 621,150 | +0.71(+1.48%) |
Aug 25, 2022 | 47.00 | 47.94 | 46.77 | 47.90 | 646,628 | +1.33(+2.86%) |
Aug 24, 2022 | 46.22 | 46.65 | 45.65 | 46.57 | 615,849 | -0.34(-0.72%) |
Aug 23, 2022 | 46.94 | 46.94 | 46.33 | 46.91 | 619,432 | +0.47(+1.01%) |
Aug 22, 2022 | 46.09 | 46.85 | 45.81 | 46.44 | 740,339 | +0.61(+1.33%) |
Aug 19, 2022 | 46.34 | 46.37 | 45.47 | 45.83 | 671,127 | -0.19(-0.41%) |
Aug 18, 2022 | 46.30 | 46.30 | 45.42 | 46.02 | 646,606 | -0.15(-0.32%) |
Aug 17, 2022 | 45.58 | 46.69 | 45.35 | 46.17 | 590,166 | +0.82(+1.81%) |
Aug 16, 2022 | 44.99 | 45.39 | 44.62 | 45.35 | 522,744 | -0.09(-0.20%) |
Aug 15, 2022 | 45.00 | 45.59 | 44.32 | 45.44 | 811,517 | -0.89(-1.92%) |
Aug 12, 2022 | 44.90 | 46.40 | 44.21 | 46.33 | 1,543,904 | -0.85(-1.80%) |
Aug 11, 2022 | 47.01 | 47.48 | 47.01 | 47.18 | 98,972 | +0.26(+0.55%) |
Aug 10, 2022 | 46.67 | 46.92 | 46.29 | 46.92 | 100,858 | +0.09(+0.19%) |
Aug 09, 2022 | 46.72 | 47.20 | 46.70 | 46.83 | 171,175 | +0.77(+1.67%) |
Aug 08, 2022 | 45.71 | 46.10 | 45.55 | 46.06 | 137,810 | +0.83(+1.84%) |
Aug 05, 2022 | 44.68 | 45.46 | 44.67 | 45.23 | 106,435 | +0.33(+0.73%) |
Aug 04, 2022 | 45.64 | 45.64 | 44.90 | 44.90 | 128,561 | -0.86(-1.88%) |
Aug 03, 2022 | 45.85 | 45.85 | 45.31 | 45.76 | 172,808 | +0.14(+0.31%) |
Aug 02, 2022 | 45.77 | 46.06 | 45.28 | 45.62 | 224,247 | -0.70(-1.51%) |
Aug 01, 2022 | 46.43 | 46.77 | 46.20 | 46.32 | 187,983 | -0.61(-1.30%) |
Jul 29, 2022 | 47.35 | 47.82 | 46.90 | 46.93 | 317,933 | -0.15(-0.32%) |
Jul 28, 2022 | 47.20 | 47.32 | 46.55 | 47.08 | 121,504 | -0.21(-0.44%) |
Jul 27, 2022 | 46.79 | 47.41 | 46.72 | 47.29 | 164,661 | +0.67(+1.44%) |
Jul 26, 2022 | 46.97 | 47.15 | 46.56 | 46.62 | 199,225 | +0.17(+0.37%) |
Jul 25, 2022 | 45.84 | 46.58 | 45.79 | 46.45 | 216,627 | +1.06(+2.34%) |
Jul 22, 2022 | 45.52 | 45.94 | 45.38 | 45.39 | 149,929 | -0.28(-0.61%) |
Jul 21, 2022 | 45.05 | 45.79 | 44.79 | 45.67 | 140,020 | +0.19(+0.42%) |
Jul 20, 2022 | 45.80 | 46.29 | 45.38 | 45.48 | 201,896 | -0.89(-1.92%) |
Jul 19, 2022 | 45.82 | 46.50 | 45.75 | 46.37 | 123,622 | +0.61(+1.33%) |
Jul 18, 2022 | 45.26 | 46.17 | 45.26 | 45.76 | 177,329 | +1.69(+3.83%) |
Jul 15, 2022 | 43.65 | 44.07 | 43.33 | 44.07 | 108,964 | +0.63(+1.45%) |
Jul 14, 2022 | 43.23 | 43.61 | 42.72 | 43.44 | 195,512 | -0.79(-1.79%) |
Jul 13, 2022 | 43.69 | 44.66 | 43.69 | 44.23 | 115,666 | +0.39(+0.89%) |
Jul 12, 2022 | 43.82 | 44.35 | 43.70 | 43.84 | 171,547 | -0.38(-0.86%) |
Jul 11, 2022 | 44.30 | 44.45 | 43.81 | 44.22 | 117,582 | -0.39(-0.87%) |
Jul 08, 2022 | 44.75 | 44.87 | 44.17 | 44.61 | 153,254 | -0.31(-0.69%) |
Jul 07, 2022 | 44.72 | 45.41 | 44.64 | 44.92 | 212,948 | +1.05(+2.39%) |
Jul 06, 2022 | 43.75 | 44.35 | 43.09 | 43.87 | 305,177 | +0.20(+0.46%) |
Jul 05, 2022 | 44.57 | 44.58 | 43.01 | 43.67 | 257,186 | -1.47(-3.26%) |