Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.11 | 44.25 | 42.92 | 42.94 | 1,729,970 | -0.89(-2.04%) |
Aug 30, 2022 | 44.86 | 45.17 | 43.69 | 43.84 | 1,758,675 | -0.64(-1.43%) |
Aug 29, 2022 | 44.68 | 45.35 | 44.29 | 44.47 | 1,594,273 | -0.76(-1.67%) |
Aug 26, 2022 | 47.25 | 47.32 | 44.97 | 45.23 | 2,712,927 | -1.89(-4.02%) |
Aug 25, 2022 | 44.82 | 47.23 | 44.61 | 47.12 | 2,861,970 | +1.79(+3.96%) |
Aug 24, 2022 | 43.34 | 46.45 | 43.28 | 45.33 | 5,504,340 | +0.58(+1.29%) |
Aug 23, 2022 | 44.88 | 45.47 | 44.49 | 44.75 | 2,937,646 | +0.10(+0.22%) |
Aug 22, 2022 | 45.44 | 45.92 | 44.47 | 44.65 | 2,404,798 | -1.70(-3.66%) |
Aug 19, 2022 | 47.33 | 47.46 | 46.21 | 46.35 | 1,671,163 | -1.71(-3.55%) |
Aug 18, 2022 | 48.16 | 48.20 | 47.37 | 48.05 | 1,032,309 | +0.09(+0.18%) |
Aug 17, 2022 | 47.91 | 48.50 | 47.26 | 47.96 | 1,525,214 | -0.57(-1.17%) |
Aug 16, 2022 | 48.20 | 49.19 | 47.56 | 48.53 | 1,350,506 | -0.22(-0.44%) |
Aug 15, 2022 | 48.77 | 49.13 | 48.34 | 48.75 | 899,342 | -0.32(-0.66%) |
Aug 12, 2022 | 48.81 | 49.37 | 48.26 | 49.07 | 851,763 | +0.54(+1.11%) |
Aug 11, 2022 | 48.47 | 49.46 | 48.17 | 48.53 | 1,330,814 | +0.52(+1.08%) |
Aug 10, 2022 | 47.72 | 48.92 | 47.72 | 48.01 | 1,160,206 | +1.66(+3.58%) |
Aug 09, 2022 | 47.63 | 47.63 | 45.91 | 46.36 | 893,339 | -1.34(-2.82%) |
Aug 08, 2022 | 47.39 | 48.61 | 47.39 | 47.70 | 892,477 | +0.58(+1.23%) |
Aug 05, 2022 | 46.63 | 47.57 | 46.33 | 47.12 | 901,598 | -0.58(-1.21%) |
Aug 04, 2022 | 46.31 | 48.21 | 46.22 | 47.70 | 923,191 | +1.27(+2.72%) |
Aug 03, 2022 | 46.29 | 46.60 | 45.37 | 46.43 | 1,088,285 | +0.41(+0.89%) |
Aug 02, 2022 | 48.12 | 48.16 | 46.00 | 46.02 | 1,433,555 | -2.59(-5.33%) |
Aug 01, 2022 | 48.35 | 49.21 | 47.60 | 48.61 | 911,740 | +0.38(+0.79%) |
Jul 29, 2022 | 48.25 | 48.61 | 47.22 | 48.23 | 1,337,722 | +0.26(+0.55%) |
Jul 28, 2022 | 48.41 | 49.30 | 47.62 | 47.96 | 1,953,166 | -0.10(-0.20%) |
Jul 27, 2022 | 47.22 | 48.41 | 46.29 | 48.06 | 1,059,118 | +1.02(+2.17%) |
Jul 26, 2022 | 47.28 | 47.50 | 46.63 | 47.04 | 1,185,181 | -0.46(-0.97%) |
Jul 25, 2022 | 48.55 | 48.78 | 47.19 | 47.50 | 1,621,839 | -1.60(-3.26%) |
Jul 22, 2022 | 49.43 | 50.82 | 48.45 | 49.10 | 1,459,376 | +0.28(+0.58%) |
Jul 21, 2022 | 46.63 | 48.91 | 45.82 | 48.82 | 2,213,905 | +1.91(+4.08%) |
Jul 20, 2022 | 47.71 | 47.71 | 46.56 | 46.91 | 2,648,315 | -0.80(-1.69%) |
Jul 19, 2022 | 47.12 | 47.88 | 46.45 | 47.71 | 1,915,123 | +1.18(+2.53%) |
Jul 18, 2022 | 46.98 | 47.53 | 46.26 | 46.53 | 821,593 | -0.55(-1.17%) |
Jul 15, 2022 | 47.22 | 47.51 | 45.77 | 47.08 | 921,499 | +0.52(+1.12%) |
Jul 14, 2022 | 46.58 | 46.85 | 45.32 | 46.56 | 1,266,605 | -0.67(-1.41%) |
Jul 13, 2022 | 45.91 | 47.48 | 45.04 | 47.23 | 1,135,247 | +0.23(+0.48%) |
Jul 12, 2022 | 46.62 | 48.27 | 46.60 | 47.00 | 1,166,635 | -0.06(-0.12%) |
Jul 11, 2022 | 47.07 | 48.21 | 46.84 | 47.06 | 1,120,805 | -0.05(-0.10%) |
Jul 08, 2022 | 46.01 | 47.32 | 46.01 | 47.11 | 1,020,251 | +0.68(+1.46%) |
Jul 07, 2022 | 46.42 | 46.90 | 45.37 | 46.43 | 1,289,259 | +0.30(+0.66%) |
Jul 06, 2022 | 47.12 | 47.60 | 45.26 | 46.13 | 1,240,124 | -0.88(-1.87%) |
Jul 05, 2022 | 45.03 | 47.07 | 44.89 | 47.01 | 1,747,820 | +1.04(+2.27%) |
Jul 01, 2022 | 43.81 | 46.36 | 43.81 | 45.96 | 1,917,216 | +2.41(+5.54%) |
Jun 30, 2022 | 42.68 | 43.92 | 41.94 | 43.55 | 1,188,352 | +0.38(+0.88%) |
Jun 29, 2022 | 43.33 | 43.33 | 42.14 | 43.17 | 1,131,785 | -0.41(-0.94%) |
Jun 28, 2022 | 44.89 | 45.24 | 43.52 | 43.58 | 1,036,531 | -0.98(-2.19%) |
Jun 27, 2022 | 44.00 | 45.29 | 43.68 | 44.56 | 1,597,273 | +0.61(+1.38%) |
Jun 24, 2022 | 43.85 | 44.81 | 43.27 | 43.95 | 1,841,522 | +0.54(+1.24%) |
Jun 23, 2022 | 42.33 | 43.82 | 42.33 | 43.42 | 2,102,212 | +2.00(+4.83%) |
Jun 22, 2022 | 40.12 | 42.03 | 40.05 | 41.41 | 1,742,666 | +0.35(+0.86%) |
Jun 21, 2022 | 41.32 | 42.37 | 40.58 | 41.06 | 2,178,974 | +0.51(+1.25%) |
Jun 17, 2022 | 39.93 | 41.08 | 39.25 | 40.55 | 3,750,594 | -0.05(-0.12%) |
Jun 16, 2022 | 41.92 | 41.92 | 39.92 | 40.60 | 2,956,720 | -2.73(-6.31%) |
Jun 15, 2022 | 43.77 | 44.12 | 41.92 | 43.34 | 1,771,615 | +0.01(+0.02%) |
Jun 14, 2022 | 43.10 | 44.14 | 42.97 | 43.33 | 2,485,764 | +0.20(+0.45%) |
Jun 13, 2022 | 44.68 | 45.54 | 42.79 | 43.13 | 2,684,055 | -3.10(-6.70%) |
Jun 10, 2022 | 47.33 | 48.01 | 46.09 | 46.23 | 1,573,555 | -2.07(-4.29%) |
Jun 09, 2022 | 48.11 | 48.90 | 47.58 | 48.30 | 1,239,061 | +0.20(+0.41%) |
Jun 08, 2022 | 49.15 | 49.42 | 47.77 | 48.10 | 1,059,462 | -1.29(-2.61%) |
Jun 07, 2022 | 48.13 | 49.44 | 47.72 | 49.39 | 1,047,065 | +0.54(+1.10%) |
Jun 06, 2022 | 49.43 | 49.67 | 48.51 | 48.86 | 999,133 | +0.00(+0.00%) |
Jun 03, 2022 | 48.83 | 49.52 | 48.54 | 48.86 | 862,084 | -0.60(-1.20%) |
Jun 02, 2022 | 49.12 | 49.76 | 48.56 | 49.45 | 1,011,183 | +0.72(+1.48%) |