Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.05 | 45.50 | 44.80 | 45.05 | 2,843,903 | +0.29(+0.65%) |
Aug 30, 2022 | 45.56 | 45.73 | 44.67 | 44.75 | 1,584,397 | -0.80(-1.76%) |
Aug 29, 2022 | 45.31 | 45.95 | 44.84 | 45.55 | 1,775,021 | +0.09(+0.21%) |
Aug 26, 2022 | 46.17 | 46.27 | 45.44 | 45.46 | 1,835,323 | -0.69(-1.49%) |
Aug 25, 2022 | 45.76 | 46.18 | 45.54 | 46.15 | 1,613,680 | +0.74(+1.64%) |
Aug 24, 2022 | 45.30 | 45.84 | 45.22 | 45.40 | 1,931,356 | +0.08(+0.17%) |
Aug 23, 2022 | 46.32 | 46.44 | 45.21 | 45.33 | 2,297,639 | -0.96(-2.07%) |
Aug 22, 2022 | 45.80 | 46.34 | 45.40 | 46.29 | 2,623,303 | +0.25(+0.55%) |
Aug 19, 2022 | 45.75 | 46.38 | 45.64 | 46.03 | 4,018,001 | -0.10(-0.22%) |
Aug 18, 2022 | 47.78 | 47.78 | 45.98 | 46.14 | 2,586,231 | -1.40(-2.95%) |
Aug 17, 2022 | 47.23 | 47.88 | 46.98 | 47.54 | 1,565,367 | -0.09(-0.20%) |
Aug 16, 2022 | 47.74 | 47.92 | 47.20 | 47.63 | 2,121,546 | -0.27(-0.57%) |
Aug 15, 2022 | 49.26 | 49.26 | 47.70 | 47.91 | 1,737,057 | -1.47(-2.97%) |
Aug 12, 2022 | 48.82 | 49.42 | 48.81 | 49.38 | 1,428,693 | +0.86(+1.77%) |
Aug 11, 2022 | 48.85 | 49.08 | 48.03 | 48.52 | 1,448,148 | +0.05(+0.10%) |
Aug 10, 2022 | 48.09 | 48.59 | 47.59 | 48.47 | 2,016,633 | +0.88(+1.86%) |
Aug 09, 2022 | 46.88 | 47.65 | 46.58 | 47.59 | 1,784,414 | +0.84(+1.79%) |
Aug 08, 2022 | 46.62 | 47.14 | 46.17 | 46.75 | 1,785,735 | +0.68(+1.47%) |
Aug 05, 2022 | 46.83 | 47.62 | 45.38 | 46.07 | 2,955,447 | -1.81(-3.77%) |
Aug 04, 2022 | 48.54 | 48.66 | 47.51 | 47.88 | 2,011,869 | -0.65(-1.34%) |
Aug 03, 2022 | 49.24 | 49.60 | 48.50 | 48.53 | 1,532,617 | -0.56(-1.15%) |
Aug 02, 2022 | 49.95 | 50.24 | 49.01 | 49.09 | 1,520,857 | -1.06(-2.12%) |
Aug 01, 2022 | 50.45 | 50.77 | 50.13 | 50.16 | 1,533,183 | -0.46(-0.91%) |
Jul 29, 2022 | 50.22 | 50.93 | 49.73 | 50.62 | 4,453,988 | +0.43(+0.86%) |
Jul 28, 2022 | 49.46 | 50.23 | 49.26 | 50.18 | 1,345,920 | +0.93(+1.89%) |
Jul 27, 2022 | 49.51 | 49.77 | 48.88 | 49.25 | 1,284,659 | -0.30(-0.61%) |
Jul 26, 2022 | 49.47 | 49.95 | 49.19 | 49.55 | 1,858,522 | +0.21(+0.42%) |
Jul 25, 2022 | 48.65 | 49.60 | 48.33 | 49.35 | 2,000,821 | +0.61(+1.26%) |
Jul 22, 2022 | 48.72 | 49.35 | 48.45 | 48.74 | 1,127,824 | +0.46(+0.96%) |
Jul 21, 2022 | 48.17 | 48.30 | 46.97 | 48.27 | 1,232,971 | -0.21(-0.43%) |
Jul 20, 2022 | 48.45 | 49.03 | 47.99 | 48.48 | 951,356 | +0.02(+0.04%) |
Jul 19, 2022 | 47.74 | 48.55 | 47.39 | 48.46 | 1,381,070 | +1.07(+2.26%) |
Jul 18, 2022 | 47.85 | 48.03 | 47.17 | 47.39 | 1,271,270 | -0.37(-0.77%) |
Jul 15, 2022 | 47.79 | 48.06 | 46.80 | 47.76 | 1,673,560 | +0.80(+1.70%) |
Jul 14, 2022 | 46.30 | 47.13 | 46.01 | 46.96 | 1,094,848 | -0.34(-0.72%) |
Jul 13, 2022 | 47.78 | 47.89 | 46.63 | 47.30 | 1,778,270 | -1.04(-2.16%) |
Jul 12, 2022 | 47.53 | 48.72 | 47.53 | 48.34 | 1,313,298 | +0.53(+1.10%) |
Jul 11, 2022 | 47.53 | 47.99 | 47.41 | 47.81 | 983,091 | +0.03(+0.06%) |
Jul 08, 2022 | 47.78 | 48.43 | 47.57 | 47.78 | 1,020,921 | +0.01(+0.02%) |
Jul 07, 2022 | 48.26 | 48.50 | 47.66 | 47.78 | 1,415,553 | -0.27(-0.57%) |
Jul 06, 2022 | 48.90 | 49.38 | 47.98 | 48.05 | 1,441,614 | -0.70(-1.43%) |
Jul 05, 2022 | 49.30 | 49.34 | 47.62 | 48.74 | 1,703,429 | -0.89(-1.80%) |
Jul 01, 2022 | 48.26 | 49.75 | 48.10 | 49.64 | 2,058,128 | +1.23(+2.55%) |
Jun 30, 2022 | 48.49 | 49.01 | 47.67 | 48.41 | 2,898,550 | +0.30(+0.63%) |
Jun 29, 2022 | 47.54 | 48.19 | 47.50 | 48.10 | 1,724,949 | +0.42(+0.88%) |
Jun 28, 2022 | 48.61 | 49.08 | 47.57 | 47.68 | 1,533,740 | -0.43(-0.89%) |
Jun 27, 2022 | 47.70 | 48.86 | 47.34 | 48.11 | 1,383,967 | +0.32(+0.66%) |
Jun 24, 2022 | 46.84 | 48.04 | 46.28 | 47.80 | 2,547,859 | +1.20(+2.58%) |
Jun 23, 2022 | 46.60 | 46.91 | 46.10 | 46.59 | 1,315,086 | +0.18(+0.38%) |
Jun 22, 2022 | 44.62 | 47.10 | 44.58 | 46.42 | 2,035,115 | +1.12(+2.47%) |
Jun 21, 2022 | 46.16 | 46.49 | 45.23 | 45.30 | 3,317,312 | -0.40(-0.88%) |
Jun 17, 2022 | 45.86 | 46.73 | 45.09 | 45.70 | 4,215,176 | +0.10(+0.23%) |
Jun 16, 2022 | 45.82 | 46.40 | 45.34 | 45.59 | 2,204,534 | -1.28(-2.73%) |
Jun 15, 2022 | 45.49 | 47.39 | 45.18 | 46.87 | 2,137,280 | +1.69(+3.74%) |
Jun 14, 2022 | 45.57 | 45.95 | 44.56 | 45.18 | 2,338,190 | -0.67(-1.46%) |
Jun 13, 2022 | 48.01 | 48.16 | 45.59 | 45.86 | 1,610,942 | -3.25(-6.61%) |
Jun 10, 2022 | 49.28 | 49.57 | 48.52 | 49.10 | 1,806,858 | -0.64(-1.29%) |
Jun 09, 2022 | 50.76 | 51.02 | 49.73 | 49.75 | 1,284,101 | -1.30(-2.54%) |
Jun 08, 2022 | 52.60 | 52.60 | 50.97 | 51.04 | 1,145,476 | -1.87(-3.53%) |
Jun 07, 2022 | 51.72 | 52.95 | 51.52 | 52.91 | 1,393,566 | +1.16(+2.24%) |
Jun 06, 2022 | 52.48 | 52.61 | 51.43 | 51.75 | 1,331,771 | -0.65(-1.25%) |
Jun 03, 2022 | 52.77 | 53.13 | 52.13 | 52.41 | 1,270,420 | -0.37(-0.71%) |
Jun 02, 2022 | 52.42 | 52.83 | 51.51 | 52.78 | 1,602,670 | +0.04(+0.07%) |