Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.48 | 47.74 | 47.03 | 47.03 | 1,234,895 | -0.93(-1.95%) |
Aug 30, 2022 | 48.52 | 48.63 | 47.76 | 47.97 | 2,384,521 | -0.36(-0.74%) |
Aug 29, 2022 | 48.26 | 48.55 | 47.93 | 48.33 | 1,562,421 | +0.02(+0.04%) |
Aug 26, 2022 | 49.79 | 49.92 | 48.22 | 48.31 | 1,743,833 | -1.58(-3.16%) |
Aug 25, 2022 | 50.18 | 50.34 | 49.67 | 49.88 | 1,762,437 | -0.68(-1.35%) |
Aug 24, 2022 | 50.08 | 50.95 | 50.00 | 50.56 | 1,364,095 | +0.44(+0.87%) |
Aug 23, 2022 | 49.61 | 50.24 | 49.58 | 50.13 | 1,668,171 | +0.31(+0.62%) |
Aug 22, 2022 | 50.07 | 50.20 | 49.45 | 49.81 | 2,046,832 | -1.25(-2.46%) |
Aug 19, 2022 | 51.25 | 51.41 | 50.94 | 51.07 | 1,264,410 | -0.76(-1.46%) |
Aug 18, 2022 | 52.10 | 52.10 | 51.54 | 51.83 | 1,180,682 | -0.65(-1.24%) |
Aug 17, 2022 | 52.45 | 52.87 | 52.24 | 52.48 | 1,014,440 | -0.80(-1.50%) |
Aug 16, 2022 | 52.68 | 53.40 | 52.55 | 53.28 | 864,048 | +0.29(+0.55%) |
Aug 15, 2022 | 52.80 | 53.07 | 52.60 | 52.99 | 1,241,979 | -0.40(-0.75%) |
Aug 12, 2022 | 52.81 | 53.38 | 52.81 | 53.38 | 873,333 | +0.45(+0.85%) |
Aug 11, 2022 | 53.32 | 53.51 | 52.80 | 52.94 | 904,873 | -0.57(-1.07%) |
Aug 10, 2022 | 53.15 | 53.58 | 53.07 | 53.51 | 1,323,353 | +1.43(+2.74%) |
Aug 09, 2022 | 52.44 | 52.54 | 51.90 | 52.08 | 1,351,404 | -0.45(-0.85%) |
Aug 08, 2022 | 52.42 | 53.04 | 52.37 | 52.53 | 1,432,816 | +0.75(+1.45%) |
Aug 05, 2022 | 51.65 | 51.89 | 51.39 | 51.78 | 1,078,788 | -0.53(-1.00%) |
Aug 04, 2022 | 51.84 | 52.31 | 51.69 | 52.30 | 1,397,118 | +0.57(+1.11%) |
Aug 03, 2022 | 51.05 | 51.79 | 50.86 | 51.73 | 1,640,667 | +1.41(+2.80%) |
Aug 02, 2022 | 50.98 | 51.00 | 50.24 | 50.32 | 2,236,885 | -1.03(-2.01%) |
Aug 01, 2022 | 51.55 | 51.87 | 51.10 | 51.35 | 1,385,234 | -0.72(-1.38%) |
Jul 29, 2022 | 51.67 | 52.28 | 51.55 | 52.07 | 1,595,309 | +0.23(+0.45%) |
Jul 28, 2022 | 51.54 | 52.24 | 50.50 | 51.84 | 3,199,180 | -2.78(-5.09%) |
Jul 27, 2022 | 53.83 | 54.70 | 53.39 | 54.62 | 2,494,959 | +1.40(+2.63%) |
Jul 26, 2022 | 53.11 | 53.56 | 53.03 | 53.22 | 1,134,584 | -0.29(-0.55%) |
Jul 25, 2022 | 53.38 | 53.57 | 52.94 | 53.51 | 900,456 | +0.73(+1.38%) |
Jul 22, 2022 | 52.64 | 52.97 | 52.33 | 52.78 | 986,750 | -0.14(-0.26%) |
Jul 21, 2022 | 52.23 | 53.14 | 52.22 | 52.92 | 744,785 | -0.15(-0.27%) |
Jul 20, 2022 | 54.02 | 54.06 | 52.86 | 53.06 | 1,131,012 | -1.58(-2.88%) |
Jul 19, 2022 | 54.15 | 54.70 | 54.03 | 54.64 | 918,219 | +1.53(+2.87%) |
Jul 18, 2022 | 53.56 | 53.94 | 52.98 | 53.11 | 826,045 | +0.03(+0.06%) |
Jul 15, 2022 | 52.93 | 53.22 | 52.62 | 53.08 | 1,006,644 | -0.01(-0.02%) |
Jul 14, 2022 | 52.51 | 53.15 | 52.09 | 53.09 | 952,405 | -0.48(-0.89%) |
Jul 13, 2022 | 53.04 | 54.00 | 53.00 | 53.57 | 882,583 | +0.26(+0.49%) |
Jul 12, 2022 | 53.15 | 53.88 | 52.99 | 53.31 | 986,928 | +0.03(+0.05%) |
Jul 11, 2022 | 53.70 | 53.86 | 53.18 | 53.28 | 790,824 | -0.72(-1.33%) |
Jul 08, 2022 | 53.85 | 54.25 | 53.59 | 54.00 | 1,056,212 | +0.94(+1.78%) |
Jul 07, 2022 | 52.87 | 53.22 | 52.77 | 53.05 | 1,450,758 | -0.23(-0.44%) |
Jul 06, 2022 | 53.03 | 53.86 | 52.84 | 53.29 | 1,427,626 | +0.16(+0.29%) |
Jul 05, 2022 | 52.66 | 53.20 | 51.93 | 53.13 | 1,990,097 | -0.44(-0.82%) |
Jul 01, 2022 | 52.44 | 53.61 | 52.33 | 53.57 | 1,080,331 | +1.10(+2.09%) |
Jun 30, 2022 | 51.86 | 52.75 | 51.54 | 52.47 | 1,319,190 | +0.01(+0.02%) |
Jun 29, 2022 | 52.93 | 52.98 | 52.43 | 52.46 | 919,484 | -0.24(-0.46%) |
Jun 28, 2022 | 53.23 | 53.82 | 52.68 | 52.70 | 2,044,121 | +0.11(+0.20%) |
Jun 27, 2022 | 52.32 | 52.90 | 52.25 | 52.60 | 1,609,650 | +0.14(+0.26%) |
Jun 24, 2022 | 51.65 | 52.48 | 51.54 | 52.46 | 1,371,600 | +1.22(+2.37%) |
Jun 23, 2022 | 50.94 | 51.27 | 50.70 | 51.24 | 1,021,903 | +0.53(+1.04%) |
Jun 22, 2022 | 50.09 | 51.23 | 50.03 | 50.72 | 1,377,462 | +0.44(+0.87%) |
Jun 21, 2022 | 50.58 | 50.68 | 49.98 | 50.28 | 1,253,655 | +0.01(+0.02%) |
Jun 17, 2022 | 50.63 | 50.95 | 49.92 | 50.27 | 1,450,473 | +0.21(+0.43%) |
Jun 16, 2022 | 49.74 | 50.49 | 49.58 | 50.06 | 1,427,634 | -1.33(-2.59%) |
Jun 15, 2022 | 51.48 | 51.93 | 50.42 | 51.39 | 1,742,659 | +1.74(+3.51%) |
Jun 14, 2022 | 50.10 | 50.44 | 49.20 | 49.65 | 2,160,637 | -0.55(-1.10%) |
Jun 13, 2022 | 50.57 | 50.88 | 49.89 | 50.20 | 2,555,178 | -0.62(-1.22%) |
Jun 10, 2022 | 49.86 | 51.19 | 49.80 | 50.83 | 2,288,956 | -0.89(-1.71%) |
Jun 09, 2022 | 52.85 | 53.15 | 51.71 | 51.71 | 1,240,161 | -1.95(-3.64%) |
Jun 08, 2022 | 54.39 | 54.41 | 53.50 | 53.67 | 835,534 | -1.11(-2.02%) |
Jun 07, 2022 | 54.32 | 54.87 | 53.92 | 54.77 | 1,113,689 | +0.46(+0.84%) |
Jun 06, 2022 | 54.46 | 54.98 | 54.02 | 54.32 | 962,929 | +0.31(+0.58%) |
Jun 03, 2022 | 54.37 | 54.53 | 53.91 | 54.01 | 1,313,397 | -0.13(-0.23%) |
Jun 02, 2022 | 53.45 | 54.21 | 52.85 | 54.13 | 1,065,582 | +0.57(+1.07%) |