Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.63 | 46.75 | 46.01 | 46.38 | 2,431,522 | -0.78(-1.65%) |
Aug 30, 2022 | 48.21 | 48.23 | 46.93 | 47.16 | 2,035,532 | -1.39(-2.86%) |
Aug 29, 2022 | 48.02 | 48.86 | 47.98 | 48.55 | 1,713,821 | +0.27(+0.56%) |
Aug 26, 2022 | 49.13 | 49.19 | 48.20 | 48.28 | 1,178,274 | -0.81(-1.65%) |
Aug 25, 2022 | 49.39 | 49.39 | 48.88 | 49.09 | 1,371,560 | -0.12(-0.24%) |
Aug 24, 2022 | 48.74 | 49.34 | 48.74 | 49.21 | 1,073,994 | +0.27(+0.55%) |
Aug 23, 2022 | 48.69 | 49.12 | 48.46 | 48.94 | 1,268,693 | +0.63(+1.30%) |
Aug 22, 2022 | 48.30 | 48.58 | 48.02 | 48.31 | 1,000,589 | -0.30(-0.62%) |
Aug 19, 2022 | 48.59 | 48.81 | 48.33 | 48.61 | 680,055 | -0.10(-0.21%) |
Aug 18, 2022 | 48.39 | 49.20 | 48.39 | 48.71 | 1,211,136 | +0.65(+1.35%) |
Aug 17, 2022 | 47.88 | 48.22 | 47.65 | 48.06 | 912,394 | +0.16(+0.33%) |
Aug 16, 2022 | 47.95 | 48.44 | 47.76 | 47.90 | 1,339,891 | +0.02(+0.04%) |
Aug 15, 2022 | 47.50 | 47.95 | 46.93 | 47.88 | 935,391 | -0.11(-0.23%) |
Aug 12, 2022 | 47.98 | 48.22 | 47.61 | 47.99 | 980,430 | +0.01(+0.02%) |
Aug 11, 2022 | 48.05 | 48.56 | 47.86 | 47.98 | 2,084,748 | +0.59(+1.24%) |
Aug 10, 2022 | 46.90 | 47.55 | 46.65 | 47.39 | 2,560,085 | +0.54(+1.15%) |
Aug 09, 2022 | 46.62 | 47.16 | 46.50 | 46.85 | 1,296,888 | +0.45(+0.97%) |
Aug 08, 2022 | 45.85 | 46.80 | 45.80 | 46.40 | 1,705,036 | +0.60(+1.31%) |
Aug 05, 2022 | 46.48 | 46.60 | 45.48 | 45.80 | 2,842,942 | -1.07(-2.28%) |
Aug 04, 2022 | 47.98 | 47.98 | 46.76 | 46.87 | 2,562,640 | -0.96(-2.01%) |
Aug 03, 2022 | 48.42 | 48.50 | 47.26 | 47.83 | 939,292 | -0.34(-0.71%) |
Aug 02, 2022 | 48.20 | 48.63 | 48.14 | 48.17 | 1,330,511 | -0.72(-1.47%) |
Jul 29, 2022 | 48.89 | 0 | +1.35(+2.84%) | |||
Jul 28, 2022 | 47.90 | 47.90 | 47.05 | 47.54 | 1,434,670 | -0.04(-0.08%) |
Jul 27, 2022 | 47.54 | 47.86 | 47.26 | 47.58 | 2,376,119 | +0.09(+0.19%) |
Jul 26, 2022 | 47.92 | 48.21 | 47.30 | 47.49 | 1,124,645 | -0.05(-0.11%) |
Jul 25, 2022 | 46.50 | 47.65 | 46.50 | 47.54 | 1,254,369 | +1.23(+2.66%) |
Jul 22, 2022 | 46.65 | 47.01 | 46.25 | 46.31 | 1,577,507 | -0.63(-1.34%) |
Jul 21, 2022 | 46.34 | 46.97 | 46.14 | 46.94 | 1,141,764 | -0.09(-0.19%) |
Jul 20, 2022 | 46.92 | 47.07 | 46.34 | 47.03 | 1,012,376 | +0.01(+0.02%) |
Jul 19, 2022 | 46.76 | 47.44 | 46.64 | 47.02 | 1,791,657 | +0.30(+0.64%) |
Jul 18, 2022 | 46.02 | 47.04 | 45.91 | 46.72 | 2,272,302 | +1.21(+2.66%) |
Jul 15, 2022 | 45.91 | 46.22 | 45.41 | 45.51 | 1,586,717 | +0.07(+0.15%) |
Jul 14, 2022 | 45.21 | 45.63 | 44.42 | 45.44 | 2,661,421 | -0.31(-0.68%) |
Jul 13, 2022 | 45.34 | 46.36 | 45.28 | 45.75 | 2,146,359 | -0.05(-0.11%) |
Jul 12, 2022 | 45.41 | 45.82 | 45.04 | 45.80 | 1,461,973 | -0.25(-0.54%) |
Jul 11, 2022 | 46.00 | 46.29 | 45.28 | 46.05 | 1,133,854 | -0.20(-0.43%) |
Jul 08, 2022 | 46.19 | 46.51 | 45.66 | 46.25 | 1,265,073 | +0.36(+0.78%) |
Jul 07, 2022 | 44.75 | 46.21 | 44.73 | 45.89 | 1,942,331 | +1.83(+4.15%) |
Jul 06, 2022 | 44.57 | 44.96 | 43.17 | 44.06 | 1,665,205 | -0.68(-1.52%) |
Jul 05, 2022 | 45.45 | 45.60 | 43.57 | 44.74 | 3,545,047 | -1.01(-2.21%) |
Jul 04, 2022 | 45.51 | 47.00 | 45.50 | 45.75 | 1,271,836 | +0.25(+0.55%) |
Jun 30, 2022 | 45.50 | 0 | -0.24(-0.52%) | |||
Jun 29, 2022 | 46.50 | 46.75 | 45.65 | 45.74 | 1,125,827 | -0.46(-1.00%) |
Jun 28, 2022 | 46.08 | 46.90 | 46.00 | 46.20 | 2,043,799 | +0.84(+1.85%) |
Jun 27, 2022 | 44.67 | 45.71 | 44.58 | 45.36 | 3,152,176 | +1.08(+2.44%) |
Jun 24, 2022 | 43.64 | 44.55 | 43.43 | 44.28 | 1,822,644 | +1.12(+2.59%) |
Jun 23, 2022 | 44.88 | 45.02 | 42.71 | 43.16 | 2,185,162 | -1.81(-4.02%) |
Jun 22, 2022 | 45.00 | 45.52 | 44.64 | 44.97 | 3,123,415 | -1.15(-2.49%) |
Jun 21, 2022 | 45.71 | 46.76 | 45.65 | 46.12 | 2,841,144 | +0.69(+1.52%) |
Jun 20, 2022 | 45.10 | 45.51 | 44.85 | 45.43 | 935,586 | +0.06(+0.13%) |
Jun 17, 2022 | 46.73 | 47.05 | 44.56 | 45.37 | 5,493,183 | -1.41(-3.01%) |
Jun 16, 2022 | 47.65 | 47.86 | 46.41 | 46.78 | 2,282,785 | -1.89(-3.88%) |
Jun 15, 2022 | 49.74 | 49.85 | 47.93 | 48.67 | 3,000,778 | -1.15(-2.31%) |
Jun 14, 2022 | 50.74 | 50.90 | 49.38 | 49.82 | 2,801,200 | -0.46(-0.91%) |
Jun 13, 2022 | 50.59 | 50.81 | 49.56 | 50.28 | 2,376,109 | -1.29(-2.50%) |
Jun 10, 2022 | 52.10 | 52.28 | 51.14 | 51.57 | 2,840,411 | -0.84(-1.60%) |
Jun 09, 2022 | 52.68 | 52.95 | 52.38 | 52.41 | 2,044,931 | -0.52(-0.98%) |
Jun 08, 2022 | 53.06 | 53.58 | 52.48 | 52.93 | 1,835,912 | -0.14(-0.26%) |
Jun 07, 2022 | 52.00 | 53.13 | 52.00 | 53.07 | 1,922,549 | +0.94(+1.80%) |
Jun 06, 2022 | 52.25 | 52.28 | 51.83 | 52.13 | 2,224,260 | -0.10(-0.19%) |
Jun 03, 2022 | 52.39 | 52.64 | 52.07 | 52.23 | 1,412,313 | -0.19(-0.36%) |
Jun 02, 2022 | 51.55 | 52.62 | 51.52 | 52.42 | 2,312,014 | +0.65(+1.26%) |