Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.97 | 49.36 | 47.71 | 48.88 | 4,351,638 | +1.21(+2.54%) |
Aug 30, 2022 | 49.34 | 49.39 | 47.30 | 47.67 | 2,825,498 | -1.12(-2.30%) |
Aug 29, 2022 | 48.33 | 49.80 | 48.33 | 48.79 | 2,073,012 | +0.56(+1.15%) |
Aug 26, 2022 | 50.72 | 50.72 | 48.16 | 48.24 | 2,087,980 | -0.55(-1.12%) |
Aug 25, 2022 | 47.48 | 49.05 | 47.38 | 48.78 | 2,374,320 | +1.87(+3.99%) |
Aug 24, 2022 | 46.92 | 47.04 | 45.62 | 46.91 | 2,972,285 | -0.60(-1.27%) |
Aug 23, 2022 | 47.20 | 48.14 | 47.00 | 47.51 | 2,350,295 | +0.75(+1.60%) |
Aug 22, 2022 | 46.45 | 46.99 | 45.54 | 46.76 | 3,814,888 | +0.88(+1.91%) |
Aug 19, 2022 | 45.64 | 46.48 | 45.23 | 45.89 | 1,937,016 | +0.25(+0.55%) |
Aug 18, 2022 | 46.17 | 46.75 | 45.15 | 45.64 | 6,494,730 | -1.20(-2.56%) |
Aug 17, 2022 | 46.68 | 47.49 | 46.57 | 46.83 | 1,430,915 | +0.13(+0.27%) |
Aug 16, 2022 | 46.56 | 47.04 | 46.42 | 46.71 | 1,489,055 | -0.15(-0.31%) |
Aug 15, 2022 | 46.24 | 47.22 | 46.20 | 46.85 | 1,646,087 | +0.08(+0.17%) |
Aug 12, 2022 | 46.81 | 47.11 | 46.56 | 46.77 | 1,179,749 | -0.19(-0.41%) |
Aug 11, 2022 | 47.68 | 48.11 | 46.92 | 46.97 | 1,061,073 | -0.11(-0.23%) |
Aug 10, 2022 | 46.75 | 47.21 | 46.10 | 47.08 | 847,576 | +0.57(+1.23%) |
Aug 09, 2022 | 46.30 | 46.94 | 46.03 | 46.50 | 885,136 | -0.25(-0.54%) |
Aug 08, 2022 | 46.05 | 47.67 | 45.85 | 46.75 | 1,311,934 | -0.08(-0.17%) |
Aug 05, 2022 | 47.17 | 47.36 | 46.38 | 46.83 | 1,156,749 | -0.99(-2.08%) |
Aug 04, 2022 | 47.67 | 48.04 | 47.09 | 47.83 | 1,441,826 | +1.63(+3.54%) |
Aug 03, 2022 | 46.21 | 46.45 | 45.26 | 46.19 | 1,439,635 | -0.52(-1.10%) |
Aug 02, 2022 | 45.20 | 46.97 | 44.86 | 46.71 | 2,299,660 | +0.71(+1.54%) |
Aug 01, 2022 | 45.83 | 47.26 | 45.40 | 46.00 | 2,233,053 | -1.40(-2.96%) |
Jul 29, 2022 | 47.58 | 49.35 | 46.53 | 47.40 | 3,190,008 | +1.59(+3.46%) |
Jul 28, 2022 | 45.06 | 45.81 | 44.19 | 45.81 | 1,873,117 | +0.58(+1.29%) |
Jul 27, 2022 | 44.25 | 45.46 | 44.25 | 45.23 | 985,350 | +1.00(+2.27%) |
Jul 26, 2022 | 43.94 | 44.46 | 43.83 | 44.22 | 2,142,211 | +0.44(+1.00%) |
Jul 25, 2022 | 44.47 | 44.47 | 43.78 | 43.79 | 2,705,549 | -1.07(-2.39%) |
Jul 22, 2022 | 46.14 | 46.60 | 44.72 | 44.86 | 1,530,389 | -1.14(-2.48%) |
Jul 21, 2022 | 45.64 | 45.71 | 45.34 | 46.00 | 1,235,174 | +0.48(+1.05%) |
Jul 20, 2022 | 46.15 | 46.39 | 45.34 | 45.52 | 1,409,990 | -0.37(-0.81%) |
Jul 19, 2022 | 45.34 | 46.08 | 45.34 | 45.89 | 1,323,365 | +1.12(+2.50%) |
Jul 18, 2022 | 45.28 | 46.11 | 44.69 | 44.77 | 1,096,711 | +0.03(+0.07%) |
Jul 15, 2022 | 44.80 | 44.87 | 43.88 | 44.74 | 1,451,848 | +0.16(+0.35%) |
Jul 14, 2022 | 45.19 | 45.26 | 44.47 | 44.58 | 1,791,425 | -0.83(-1.82%) |
Jul 13, 2022 | 44.23 | 45.70 | 43.86 | 45.41 | 1,344,070 | +0.33(+0.73%) |
Jul 12, 2022 | 43.65 | 45.54 | 43.50 | 45.08 | 3,340,592 | +1.20(+2.73%) |
Jul 11, 2022 | 45.59 | 45.69 | 43.55 | 43.88 | 2,734,999 | -3.12(-6.64%) |
Jul 08, 2022 | 46.96 | 47.30 | 46.61 | 47.01 | 1,272,841 | +0.15(+0.31%) |
Jul 07, 2022 | 46.54 | 47.76 | 46.47 | 46.86 | 2,050,651 | +0.52(+1.11%) |
Jul 06, 2022 | 46.17 | 46.65 | 44.65 | 46.35 | 2,853,484 | +0.49(+1.06%) |
Jul 05, 2022 | 47.68 | 48.26 | 44.74 | 45.86 | 4,353,793 | -3.40(-6.89%) |
Jul 01, 2022 | 46.98 | 49.27 | 46.40 | 49.26 | 4,335,537 | +2.06(+4.37%) |
Jun 30, 2022 | 45.75 | 47.26 | 45.48 | 47.19 | 3,882,321 | +0.87(+1.87%) |
Jun 29, 2022 | 46.29 | 46.71 | 45.35 | 46.33 | 4,001,428 | -0.39(-0.83%) |
Jun 28, 2022 | 46.71 | 47.84 | 45.93 | 46.72 | 4,613,407 | +1.96(+4.37%) |
Jun 27, 2022 | 44.32 | 44.97 | 44.01 | 44.76 | 3,484,923 | +2.10(+4.93%) |
Jun 24, 2022 | 42.64 | 45.17 | 42.19 | 42.66 | 29,856,874 | +1.12(+2.69%) |
Jun 23, 2022 | 40.87 | 41.64 | 40.54 | 41.54 | 3,521,891 | +1.18(+2.92%) |
Jun 22, 2022 | 39.92 | 40.62 | 39.73 | 40.36 | 2,655,842 | -0.18(-0.46%) |
Jun 21, 2022 | 40.15 | 40.72 | 39.80 | 40.55 | 2,955,841 | +1.19(+3.02%) |
Jun 17, 2022 | 39.88 | 40.20 | 38.77 | 39.36 | 3,220,093 | +0.61(+1.58%) |
Jun 16, 2022 | 39.09 | 39.51 | 38.51 | 38.75 | 2,394,493 | -1.52(-3.77%) |
Jun 15, 2022 | 39.82 | 40.86 | 39.45 | 40.26 | 2,563,225 | +0.90(+2.27%) |
Jun 14, 2022 | 39.68 | 39.89 | 38.59 | 39.37 | 3,537,455 | +1.74(+4.63%) |
Jun 13, 2022 | 40.13 | 40.20 | 37.43 | 37.63 | 4,384,972 | -4.08(-9.78%) |
Jun 10, 2022 | 42.13 | 43.26 | 41.07 | 41.70 | 3,316,238 | -0.68(-1.61%) |
Jun 09, 2022 | 42.00 | 42.74 | 40.42 | 42.39 | 7,205,254 | -3.73(-8.08%) |
Jun 08, 2022 | 44.99 | 46.30 | 44.99 | 46.11 | 2,237,972 | +1.41(+3.16%) |
Jun 07, 2022 | 44.94 | 45.73 | 44.15 | 44.70 | 2,135,450 | +0.56(+1.28%) |
Jun 06, 2022 | 44.55 | 45.71 | 43.79 | 44.14 | 2,450,443 | +1.85(+4.37%) |
Jun 03, 2022 | 43.16 | 43.35 | 42.07 | 42.29 | 1,432,729 | -1.27(-2.93%) |
Jun 02, 2022 | 43.59 | 43.89 | 42.18 | 43.56 | 3,388,126 | -0.03(-0.07%) |