Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.76 | 47.13 | 46.16 | 46.54 | 6,650,564 | -0.35(-0.74%) |
Aug 30, 2022 | 48.21 | 48.33 | 46.78 | 46.89 | 8,164,149 | -1.36(-2.82%) |
Aug 29, 2022 | 47.74 | 48.65 | 47.32 | 48.25 | 10,335,248 | -0.80(-1.63%) |
Aug 26, 2022 | 50.42 | 50.77 | 48.87 | 49.05 | 6,414,592 | -1.17(-2.33%) |
Aug 25, 2022 | 49.39 | 50.25 | 49.32 | 50.22 | 6,367,797 | +1.37(+2.80%) |
Aug 24, 2022 | 49.99 | 50.12 | 48.71 | 48.85 | 7,724,126 | -1.24(-2.48%) |
Aug 23, 2022 | 49.23 | 50.22 | 49.12 | 50.10 | 4,323,771 | +1.09(+2.22%) |
Aug 22, 2022 | 49.08 | 49.27 | 48.55 | 49.01 | 7,041,850 | -0.97(-1.95%) |
Aug 19, 2022 | 50.15 | 50.37 | 49.67 | 49.98 | 3,905,695 | -0.48(-0.95%) |
Aug 18, 2022 | 50.19 | 50.64 | 49.92 | 50.46 | 3,954,023 | +0.50(+1.01%) |
Aug 17, 2022 | 50.01 | 50.36 | 49.55 | 49.95 | 4,660,244 | -0.59(-1.16%) |
Aug 16, 2022 | 49.86 | 50.82 | 49.85 | 50.54 | 4,357,609 | +0.69(+1.39%) |
Aug 15, 2022 | 49.97 | 49.99 | 49.41 | 49.85 | 6,651,896 | -0.53(-1.05%) |
Aug 12, 2022 | 49.84 | 50.39 | 49.82 | 50.38 | 4,872,912 | +0.60(+1.21%) |
Aug 11, 2022 | 49.32 | 50.19 | 49.32 | 49.77 | 5,623,900 | +1.10(+2.26%) |
Aug 10, 2022 | 48.50 | 49.23 | 48.47 | 48.67 | 6,659,777 | +1.19(+2.50%) |
Aug 09, 2022 | 46.97 | 47.60 | 46.94 | 47.49 | 4,816,646 | +0.51(+1.09%) |
Aug 08, 2022 | 46.73 | 47.52 | 46.66 | 46.97 | 5,009,567 | +0.59(+1.28%) |
Aug 05, 2022 | 45.73 | 46.63 | 45.69 | 46.38 | 6,610,853 | +0.45(+0.98%) |
Aug 04, 2022 | 46.22 | 46.57 | 45.81 | 45.93 | 8,284,752 | -0.45(-0.97%) |
Aug 03, 2022 | 46.84 | 46.84 | 46.24 | 46.38 | 5,704,007 | -0.05(-0.12%) |
Aug 02, 2022 | 47.11 | 47.44 | 46.42 | 46.43 | 6,436,542 | -0.82(-1.73%) |
Aug 01, 2022 | 47.36 | 47.38 | 46.32 | 47.25 | 6,564,115 | -0.68(-1.41%) |
Jul 29, 2022 | 47.52 | 48.45 | 47.26 | 47.93 | 10,829,485 | +0.82(+1.74%) |
Jul 28, 2022 | 47.24 | 47.66 | 46.62 | 47.11 | 6,814,264 | +0.05(+0.11%) |
Jul 27, 2022 | 46.33 | 47.27 | 46.13 | 47.05 | 4,823,002 | +0.85(+1.83%) |
Jul 26, 2022 | 46.09 | 46.66 | 45.89 | 46.21 | 4,586,180 | -0.25(-0.54%) |
Jul 25, 2022 | 46.09 | 46.81 | 45.96 | 46.46 | 6,586,413 | +0.66(+1.44%) |
Jul 22, 2022 | 46.39 | 46.67 | 45.43 | 45.80 | 5,634,216 | -0.50(-1.07%) |
Jul 21, 2022 | 45.55 | 46.33 | 44.99 | 46.30 | 11,167,902 | -1.04(-2.19%) |
Jul 20, 2022 | 47.24 | 47.44 | 46.67 | 47.33 | 6,635,277 | +0.09(+0.19%) |
Jul 19, 2022 | 46.07 | 47.57 | 46.01 | 47.24 | 7,767,447 | +1.78(+3.92%) |
Jul 18, 2022 | 45.41 | 45.98 | 45.22 | 45.46 | 5,372,389 | +0.83(+1.86%) |
Jul 15, 2022 | 44.79 | 45.25 | 44.29 | 44.63 | 5,340,314 | +0.59(+1.33%) |
Jul 14, 2022 | 43.90 | 44.20 | 43.48 | 44.05 | 5,517,324 | -0.69(-1.55%) |
Jul 13, 2022 | 45.04 | 45.23 | 44.16 | 44.74 | 6,740,008 | -0.68(-1.49%) |
Jul 12, 2022 | 45.84 | 46.45 | 45.26 | 45.41 | 6,736,848 | -0.53(-1.16%) |
Jul 11, 2022 | 45.70 | 46.25 | 45.50 | 45.95 | 4,351,696 | -0.33(-0.72%) |
Jul 08, 2022 | 47.22 | 47.63 | 46.21 | 46.28 | 4,692,804 | -0.81(-1.72%) |
Jul 07, 2022 | 46.96 | 47.57 | 46.60 | 47.09 | 6,114,836 | +0.99(+2.15%) |
Jul 06, 2022 | 45.59 | 46.16 | 45.07 | 46.10 | 6,280,369 | +0.41(+0.89%) |
Jul 05, 2022 | 45.73 | 45.77 | 44.45 | 45.69 | 6,540,758 | -0.86(-1.86%) |
Jul 01, 2022 | 45.86 | 46.87 | 44.95 | 46.56 | 5,841,096 | +0.07(+0.16%) |
Jun 30, 2022 | 46.08 | 46.96 | 45.80 | 46.49 | 6,492,437 | -0.33(-0.71%) |
Jun 29, 2022 | 47.48 | 47.75 | 46.19 | 46.82 | 4,875,923 | -0.50(-1.05%) |
Jun 28, 2022 | 47.56 | 48.77 | 47.15 | 47.31 | 5,739,411 | +0.28(+0.59%) |
Jun 27, 2022 | 47.65 | 48.01 | 46.81 | 47.04 | 8,336,412 | -0.83(-1.73%) |
Jun 24, 2022 | 46.40 | 48.46 | 46.11 | 47.86 | 10,113,017 | +1.87(+4.07%) |
Jun 23, 2022 | 47.06 | 47.42 | 45.41 | 45.99 | 10,726,957 | -1.15(-2.45%) |
Jun 22, 2022 | 47.11 | 47.55 | 46.45 | 47.14 | 11,531,400 | -2.35(-4.75%) |
Jun 21, 2022 | 50.75 | 51.06 | 49.46 | 49.49 | 7,095,627 | +0.16(+0.33%) |
Jun 17, 2022 | 49.68 | 50.40 | 48.61 | 49.33 | 14,149,154 | -0.59(-1.17%) |
Jun 16, 2022 | 50.14 | 50.41 | 49.22 | 49.92 | 8,483,883 | -1.79(-3.47%) |
Jun 15, 2022 | 53.16 | 53.74 | 51.13 | 51.71 | 7,091,319 | -1.04(-1.96%) |
Jun 14, 2022 | 52.49 | 53.26 | 51.76 | 52.75 | 7,914,577 | -0.11(-0.20%) |
Jun 13, 2022 | 54.48 | 54.57 | 52.21 | 52.85 | 9,446,316 | -2.87(-5.16%) |
Jun 10, 2022 | 58.56 | 58.62 | 55.72 | 55.73 | 7,166,427 | -3.59(-6.06%) |
Jun 09, 2022 | 60.26 | 60.36 | 59.28 | 59.32 | 3,456,756 | -1.24(-2.05%) |
Jun 08, 2022 | 60.40 | 61.08 | 60.21 | 60.56 | 3,553,448 | -0.12(-0.19%) |
Jun 07, 2022 | 60.13 | 60.76 | 59.83 | 60.68 | 5,411,140 | +0.27(+0.45%) |
Jun 06, 2022 | 60.38 | 60.90 | 60.05 | 60.41 | 3,460,912 | +0.04(+0.06%) |
Jun 03, 2022 | 60.88 | 61.39 | 60.06 | 60.38 | 5,514,222 | -0.96(-1.57%) |
Jun 02, 2022 | 61.64 | 62.12 | 60.44 | 61.34 | 5,112,859 | -0.01(-0.01%) |