Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.17 | 49.37 | 48.81 | 48.82 | 3,829,209 | -0.43(-0.87%) |
Aug 30, 2022 | 49.93 | 49.97 | 49.11 | 49.25 | 3,641,711 | -0.34(-0.69%) |
Aug 29, 2022 | 49.48 | 49.82 | 49.42 | 49.59 | 4,024,667 | +0.06(+0.12%) |
Aug 26, 2022 | 51.11 | 51.15 | 49.51 | 49.54 | 5,574,519 | -1.52(-2.98%) |
Aug 25, 2022 | 50.63 | 51.08 | 50.51 | 51.06 | 2,555,461 | +0.49(+0.96%) |
Aug 24, 2022 | 50.29 | 50.76 | 50.20 | 50.58 | 2,128,593 | +0.10(+0.21%) |
Aug 23, 2022 | 50.36 | 50.87 | 50.31 | 50.47 | 4,616,845 | +0.04(+0.08%) |
Aug 22, 2022 | 50.84 | 50.86 | 50.35 | 50.43 | 3,740,066 | -1.19(-2.30%) |
Aug 19, 2022 | 51.91 | 51.96 | 51.53 | 51.62 | 3,571,111 | -0.71(-1.36%) |
Aug 18, 2022 | 52.53 | 52.54 | 52.19 | 52.34 | 3,712,800 | -0.26(-0.49%) |
Aug 17, 2022 | 52.55 | 52.89 | 52.31 | 52.59 | 4,327,458 | -0.54(-1.02%) |
Aug 16, 2022 | 52.80 | 53.25 | 52.80 | 53.13 | 3,669,004 | +0.08(+0.14%) |
Aug 15, 2022 | 52.99 | 53.13 | 52.87 | 53.06 | 3,687,689 | -0.54(-1.01%) |
Aug 12, 2022 | 53.23 | 53.60 | 53.07 | 53.60 | 3,253,693 | +0.31(+0.59%) |
Aug 11, 2022 | 53.54 | 53.69 | 53.18 | 53.29 | 2,817,273 | -0.09(-0.16%) |
Aug 10, 2022 | 53.30 | 53.59 | 53.08 | 53.37 | 3,649,827 | +1.21(+2.32%) |
Aug 09, 2022 | 52.42 | 52.56 | 52.09 | 52.16 | 5,480,275 | -0.25(-0.47%) |
Aug 08, 2022 | 52.66 | 52.86 | 52.27 | 52.41 | 4,059,093 | +0.19(+0.36%) |
Aug 05, 2022 | 51.90 | 52.34 | 51.87 | 52.22 | 3,636,622 | -0.53(-1.01%) |
Aug 04, 2022 | 52.56 | 52.82 | 52.44 | 52.75 | 4,574,003 | +0.40(+0.76%) |
Aug 03, 2022 | 52.28 | 52.43 | 51.93 | 52.35 | 7,325,188 | +0.53(+1.03%) |
Aug 02, 2022 | 52.28 | 52.40 | 51.82 | 51.82 | 4,520,894 | -0.86(-1.63%) |
Aug 01, 2022 | 52.64 | 52.94 | 52.43 | 52.68 | 2,989,667 | -0.09(-0.16%) |
Jul 29, 2022 | 52.20 | 52.82 | 52.02 | 52.76 | 5,154,067 | +0.85(+1.63%) |
Jul 28, 2022 | 51.49 | 52.00 | 51.13 | 51.92 | 4,112,539 | +0.29(+0.55%) |
Jul 27, 2022 | 50.89 | 51.72 | 50.70 | 51.63 | 4,919,706 | +1.22(+2.42%) |
Jul 26, 2022 | 50.71 | 50.79 | 50.38 | 50.41 | 4,834,109 | -0.83(-1.62%) |
Jul 25, 2022 | 51.33 | 51.37 | 50.96 | 51.24 | 4,904,613 | +0.49(+0.96%) |
Jul 22, 2022 | 51.10 | 51.45 | 50.55 | 50.76 | 4,927,352 | -0.23(-0.45%) |
Jul 21, 2022 | 50.31 | 51.03 | 50.18 | 50.98 | 5,357,664 | +0.64(+1.27%) |
Jul 20, 2022 | 50.68 | 50.82 | 50.08 | 50.35 | 7,015,051 | -0.60(-1.18%) |
Jul 19, 2022 | 50.43 | 51.00 | 50.41 | 50.95 | 8,798,370 | +1.61(+3.26%) |
Jul 18, 2022 | 49.82 | 50.04 | 49.24 | 49.34 | 8,649,417 | +0.30(+0.60%) |
Jul 15, 2022 | 48.54 | 49.10 | 48.32 | 49.04 | 9,647,809 | +0.92(+1.92%) |
Jul 14, 2022 | 47.68 | 48.16 | 47.33 | 48.12 | 5,334,699 | -0.81(-1.65%) |
Jul 13, 2022 | 48.28 | 49.15 | 48.24 | 48.93 | 6,148,560 | +0.02(+0.04%) |
Jul 12, 2022 | 48.84 | 49.39 | 48.81 | 48.91 | 5,842,549 | -0.03(-0.06%) |
Jul 11, 2022 | 49.16 | 49.34 | 48.89 | 48.94 | 4,210,965 | -0.81(-1.63%) |
Jul 08, 2022 | 49.57 | 49.94 | 49.32 | 49.75 | 2,982,834 | +0.04(+0.08%) |
Jul 07, 2022 | 49.32 | 49.71 | 49.30 | 49.71 | 4,437,468 | +0.76(+1.55%) |
Jul 06, 2022 | 48.73 | 49.06 | 48.48 | 48.95 | 8,797,339 | +0.10(+0.21%) |
Jul 05, 2022 | 48.33 | 48.86 | 48.05 | 48.84 | 9,984,865 | -1.45(-2.88%) |
Jul 01, 2022 | 49.57 | 50.29 | 49.29 | 50.29 | 5,640,422 | +0.04(+0.08%) |
Jun 30, 2022 | 49.55 | 50.31 | 49.31 | 50.25 | 7,742,379 | -0.29(-0.58%) |
Jun 29, 2022 | 50.94 | 51.00 | 50.53 | 50.55 | 6,313,821 | -0.29(-0.58%) |
Jun 28, 2022 | 51.62 | 51.81 | 50.84 | 50.84 | 6,787,619 | -0.50(-0.98%) |
Jun 27, 2022 | 51.41 | 51.74 | 51.23 | 51.35 | 6,098,579 | -0.13(-0.26%) |
Jun 24, 2022 | 50.56 | 51.51 | 50.56 | 51.48 | 7,402,365 | +1.66(+3.34%) |
Jun 23, 2022 | 49.78 | 49.85 | 49.26 | 49.81 | 7,883,557 | -0.30(-0.61%) |
Jun 22, 2022 | 49.85 | 50.62 | 49.72 | 50.12 | 4,774,091 | -0.33(-0.66%) |
Jun 21, 2022 | 50.65 | 50.76 | 50.37 | 50.45 | 6,554,836 | +0.82(+1.64%) |
Jun 17, 2022 | 49.84 | 50.10 | 49.33 | 49.64 | 4,954,513 | +0.01(+0.02%) |
Jun 16, 2022 | 49.55 | 50.06 | 49.34 | 49.63 | 8,161,264 | -1.32(-2.58%) |
Jun 15, 2022 | 50.49 | 51.21 | 49.88 | 50.94 | 8,049,670 | +1.21(+2.44%) |
Jun 14, 2022 | 50.26 | 50.44 | 49.29 | 49.73 | 8,819,434 | -0.63(-1.26%) |
Jun 13, 2022 | 50.70 | 51.01 | 50.26 | 50.36 | 9,065,008 | -1.87(-3.59%) |
Jun 10, 2022 | 52.53 | 52.56 | 52.04 | 52.24 | 6,272,220 | -1.45(-2.69%) |
Jun 09, 2022 | 54.62 | 54.76 | 53.68 | 53.68 | 11,459,230 | -1.37(-2.49%) |
Jun 08, 2022 | 55.33 | 55.52 | 54.99 | 55.05 | 3,357,406 | -0.80(-1.44%) |
Jun 07, 2022 | 55.17 | 55.90 | 55.12 | 55.86 | 3,229,610 | +0.14(+0.25%) |
Jun 06, 2022 | 56.12 | 56.23 | 55.57 | 55.72 | 5,733,161 | +0.27(+0.49%) |
Jun 03, 2022 | 55.56 | 55.68 | 55.27 | 55.45 | 4,011,083 | -0.76(-1.36%) |
Jun 02, 2022 | 55.44 | 56.21 | 55.19 | 56.21 | 4,460,674 | +1.36(+2.48%) |