Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.51 | 47.79 | 46.03 | 46.06 | 8,710,389 | -0.55(-1.17%) |
Aug 30, 2022 | 48.20 | 48.37 | 45.79 | 46.60 | 4,161,021 | -1.07(-2.25%) |
Aug 29, 2022 | 47.68 | 48.54 | 47.31 | 47.68 | 4,811,436 | -0.95(-1.96%) |
Aug 26, 2022 | 52.89 | 53.28 | 48.62 | 48.63 | 5,923,482 | -4.35(-8.21%) |
Aug 25, 2022 | 51.77 | 52.99 | 51.42 | 52.98 | 3,815,396 | +1.78(+3.47%) |
Aug 24, 2022 | 50.74 | 51.79 | 50.55 | 51.20 | 2,682,511 | +0.29(+0.57%) |
Aug 23, 2022 | 50.91 | 51.84 | 50.65 | 50.92 | 3,316,515 | -0.09(-0.18%) |
Aug 22, 2022 | 52.37 | 52.44 | 50.71 | 51.00 | 6,907,816 | -2.85(-5.29%) |
Aug 19, 2022 | 54.98 | 55.18 | 53.58 | 53.86 | 3,298,753 | -2.21(-3.93%) |
Aug 18, 2022 | 55.71 | 56.44 | 55.19 | 56.06 | 2,429,220 | +0.29(+0.52%) |
Aug 17, 2022 | 55.96 | 56.79 | 55.06 | 55.77 | 4,086,168 | -1.32(-2.31%) |
Aug 16, 2022 | 56.99 | 57.83 | 56.02 | 57.09 | 3,197,450 | -0.27(-0.47%) |
Aug 15, 2022 | 56.12 | 57.54 | 56.12 | 57.36 | 2,346,122 | +0.85(+1.51%) |
Aug 12, 2022 | 55.07 | 56.53 | 54.69 | 56.51 | 2,558,989 | +2.15(+3.95%) |
Aug 11, 2022 | 55.79 | 56.48 | 54.11 | 54.36 | 3,440,155 | -0.63(-1.14%) |
Aug 10, 2022 | 54.58 | 55.09 | 53.73 | 54.99 | 5,687,254 | +2.90(+5.57%) |
Aug 09, 2022 | 52.64 | 52.74 | 51.55 | 52.09 | 2,941,467 | -1.22(-2.29%) |
Aug 08, 2022 | 53.97 | 55.23 | 52.82 | 53.31 | 3,475,997 | -0.35(-0.65%) |
Aug 05, 2022 | 52.80 | 54.36 | 52.52 | 53.66 | 5,311,378 | -0.86(-1.58%) |
Aug 04, 2022 | 54.06 | 54.65 | 53.35 | 54.52 | 2,771,433 | +0.47(+0.86%) |
Aug 03, 2022 | 51.85 | 54.34 | 51.83 | 54.05 | 3,357,282 | +2.79(+5.44%) |
Aug 02, 2022 | 50.81 | 52.65 | 50.47 | 51.26 | 3,257,736 | -0.35(-0.67%) |
Aug 01, 2022 | 51.07 | 52.74 | 50.71 | 51.61 | 2,968,753 | -0.06(-0.12%) |
Jul 29, 2022 | 50.35 | 51.95 | 49.89 | 51.67 | 4,384,755 | +1.85(+3.71%) |
Jul 28, 2022 | 48.82 | 50.04 | 47.60 | 49.82 | 6,008,099 | +0.92(+1.89%) |
Jul 27, 2022 | 46.51 | 49.44 | 46.36 | 48.90 | 6,198,214 | +3.81(+8.46%) |
Jul 26, 2022 | 46.41 | 46.47 | 44.84 | 45.08 | 2,457,291 | -1.90(-4.04%) |
Jul 25, 2022 | 47.48 | 47.63 | 46.31 | 46.98 | 4,675,112 | -0.51(-1.07%) |
Jul 22, 2022 | 48.95 | 49.60 | 46.89 | 47.49 | 4,441,511 | -1.73(-3.51%) |
Jul 21, 2022 | 47.98 | 49.23 | 47.16 | 49.22 | 3,762,690 | +1.37(+2.86%) |
Jul 20, 2022 | 46.52 | 48.23 | 46.29 | 47.85 | 4,662,869 | +1.47(+3.17%) |
Jul 19, 2022 | 44.85 | 46.48 | 44.33 | 46.38 | 4,089,911 | +2.66(+6.09%) |
Jul 18, 2022 | 45.32 | 45.77 | 43.37 | 43.71 | 3,702,651 | -0.74(-1.68%) |
Jul 15, 2022 | 43.84 | 44.49 | 43.34 | 44.46 | 3,627,380 | +1.53(+3.56%) |
Jul 14, 2022 | 41.82 | 43.17 | 40.86 | 42.93 | 4,554,442 | +0.29(+0.68%) |
Jul 13, 2022 | 41.11 | 43.35 | 40.95 | 42.64 | 5,856,971 | -0.16(-0.37%) |
Jul 12, 2022 | 44.03 | 44.63 | 42.31 | 42.80 | 3,654,949 | -0.82(-1.89%) |
Jul 11, 2022 | 44.85 | 44.92 | 43.39 | 43.62 | 3,486,475 | -2.01(-4.40%) |
Jul 08, 2022 | 44.58 | 46.04 | 44.33 | 45.63 | 3,389,991 | +0.15(+0.33%) |
Jul 07, 2022 | 43.90 | 45.71 | 43.90 | 45.48 | 2,823,215 | +1.86(+4.26%) |
Jul 06, 2022 | 43.21 | 44.28 | 42.68 | 43.62 | 4,802,898 | +0.53(+1.22%) |
Jul 05, 2022 | 40.55 | 43.12 | 40.07 | 43.10 | 4,567,938 | +1.43(+3.43%) |
Jul 01, 2022 | 40.70 | 41.79 | 40.19 | 41.67 | 6,519,128 | +0.54(+1.30%) |
Jun 30, 2022 | 41.28 | 42.20 | 39.80 | 41.13 | 5,677,170 | -1.10(-2.61%) |
Jun 29, 2022 | 42.06 | 42.65 | 41.33 | 42.23 | 5,098,277 | +0.12(+0.28%) |
Jun 28, 2022 | 45.05 | 45.85 | 42.07 | 42.11 | 5,052,654 | -2.75(-6.13%) |
Jun 27, 2022 | 45.98 | 46.15 | 44.52 | 44.87 | 3,540,057 | -0.77(-1.70%) |
Jun 24, 2022 | 43.51 | 45.66 | 43.45 | 45.64 | 4,223,086 | +3.00(+7.03%) |
Jun 23, 2022 | 42.16 | 42.89 | 41.31 | 42.64 | 5,301,270 | +1.23(+2.97%) |
Jun 22, 2022 | 40.73 | 42.74 | 40.60 | 41.41 | 5,707,800 | -0.14(-0.33%) |
Jun 21, 2022 | 40.86 | 42.21 | 40.84 | 41.55 | 7,248,420 | +2.00(+5.05%) |
Jun 17, 2022 | 38.84 | 40.25 | 38.36 | 39.55 | 8,113,025 | +0.89(+2.31%) |
Jun 16, 2022 | 39.85 | 39.98 | 37.98 | 38.66 | 14,542,350 | -3.37(-8.01%) |
Jun 15, 2022 | 41.04 | 43.18 | 40.22 | 42.03 | 9,573,006 | +1.96(+4.88%) |
Jun 14, 2022 | 40.55 | 40.80 | 39.27 | 40.07 | 6,292,982 | +0.19(+0.47%) |
Jun 13, 2022 | 41.19 | 41.96 | 39.60 | 39.88 | 9,994,383 | -4.04(-9.20%) |
Jun 10, 2022 | 45.49 | 45.88 | 43.84 | 43.92 | 8,465,923 | -3.37(-7.12%) |
Jun 09, 2022 | 49.42 | 50.46 | 47.28 | 47.29 | 3,659,012 | -2.73(-5.46%) |
Jun 08, 2022 | 50.47 | 51.35 | 49.73 | 50.02 | 2,661,502 | -0.76(-1.51%) |
Jun 07, 2022 | 48.77 | 51.00 | 48.40 | 50.79 | 3,933,671 | +0.88(+1.77%) |
Jun 06, 2022 | 51.04 | 51.55 | 49.38 | 49.90 | 4,329,958 | +0.38(+0.76%) |
Jun 03, 2022 | 50.51 | 50.98 | 49.14 | 49.52 | 5,209,386 | -2.80(-5.35%) |
Jun 02, 2022 | 49.22 | 52.35 | 48.74 | 52.33 | 5,764,616 | +2.73(+5.51%) |