Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.49 | 47.75 | 47.03 | 47.04 | 1,234,728 | -0.93(-1.95%) |
Aug 30, 2022 | 48.53 | 48.63 | 47.77 | 47.97 | 2,384,197 | -0.36(-0.74%) |
Aug 29, 2022 | 48.27 | 48.56 | 47.93 | 48.33 | 1,562,209 | +0.02(+0.04%) |
Aug 26, 2022 | 49.79 | 49.93 | 48.23 | 48.31 | 1,743,596 | -1.58(-3.16%) |
Aug 25, 2022 | 50.19 | 50.35 | 49.68 | 49.89 | 1,762,198 | -0.68(-1.35%) |
Aug 24, 2022 | 50.08 | 50.95 | 50.01 | 50.57 | 1,363,910 | +0.44(+0.87%) |
Aug 23, 2022 | 49.62 | 50.25 | 49.59 | 50.13 | 1,667,945 | +0.31(+0.62%) |
Aug 22, 2022 | 50.07 | 50.21 | 49.46 | 49.82 | 2,046,555 | -1.25(-2.46%) |
Aug 19, 2022 | 51.26 | 51.42 | 50.94 | 51.08 | 1,264,239 | -0.76(-1.46%) |
Aug 18, 2022 | 52.11 | 52.11 | 51.54 | 51.83 | 1,180,522 | -0.65(-1.24%) |
Aug 17, 2022 | 52.46 | 52.88 | 52.25 | 52.49 | 1,014,302 | -0.80(-1.50%) |
Aug 16, 2022 | 52.69 | 53.41 | 52.55 | 53.28 | 863,931 | +0.29(+0.55%) |
Aug 15, 2022 | 52.81 | 53.08 | 52.60 | 52.99 | 1,241,810 | -0.40(-0.75%) |
Aug 12, 2022 | 52.82 | 53.39 | 52.82 | 53.39 | 873,215 | +0.45(+0.85%) |
Aug 11, 2022 | 53.32 | 53.52 | 52.80 | 52.94 | 904,751 | -0.57(-1.07%) |
Aug 10, 2022 | 53.16 | 53.59 | 53.08 | 53.52 | 1,323,174 | +1.43(+2.75%) |
Aug 09, 2022 | 52.45 | 52.55 | 51.90 | 52.09 | 1,351,221 | -0.45(-0.85%) |
Aug 08, 2022 | 52.43 | 53.05 | 52.38 | 52.54 | 1,432,621 | +0.75(+1.45%) |
Aug 05, 2022 | 51.66 | 51.89 | 51.40 | 51.79 | 1,078,642 | -0.53(-1.00%) |
Aug 04, 2022 | 51.84 | 52.32 | 51.70 | 52.31 | 1,396,929 | +0.57(+1.11%) |
Aug 03, 2022 | 51.06 | 51.80 | 50.86 | 51.74 | 1,640,445 | +1.41(+2.80%) |
Aug 02, 2022 | 50.99 | 51.01 | 50.24 | 50.33 | 2,236,581 | -1.03(-2.01%) |
Aug 01, 2022 | 51.55 | 51.88 | 51.11 | 51.36 | 1,385,046 | -0.72(-1.38%) |
Jul 29, 2022 | 51.68 | 52.29 | 51.55 | 52.08 | 1,595,092 | +0.23(+0.45%) |
Jul 28, 2022 | 51.54 | 52.24 | 50.50 | 51.84 | 3,198,746 | -2.78(-5.09%) |
Jul 27, 2022 | 53.84 | 54.70 | 53.40 | 54.63 | 2,494,620 | +1.40(+2.63%) |
Jul 26, 2022 | 53.12 | 53.57 | 53.04 | 53.23 | 1,134,430 | -0.29(-0.55%) |
Jul 25, 2022 | 53.39 | 53.58 | 52.94 | 53.52 | 900,334 | +0.73(+1.38%) |
Jul 22, 2022 | 52.65 | 52.97 | 52.34 | 52.79 | 986,616 | -0.14(-0.26%) |
Jul 21, 2022 | 52.23 | 53.15 | 52.22 | 52.92 | 744,684 | -0.15(-0.27%) |
Jul 20, 2022 | 54.02 | 54.07 | 52.87 | 53.07 | 1,130,859 | -1.58(-2.88%) |
Jul 19, 2022 | 54.16 | 54.70 | 54.03 | 54.65 | 918,094 | +1.53(+2.87%) |
Jul 18, 2022 | 53.57 | 53.95 | 52.98 | 53.12 | 825,933 | +0.03(+0.06%) |
Jul 15, 2022 | 52.93 | 53.23 | 52.62 | 53.09 | 1,006,507 | -0.01(-0.02%) |
Jul 14, 2022 | 52.52 | 53.16 | 52.10 | 53.10 | 952,275 | -0.48(-0.89%) |
Jul 13, 2022 | 53.05 | 54.00 | 53.01 | 53.58 | 882,463 | +0.26(+0.49%) |
Jul 12, 2022 | 53.16 | 53.89 | 53.00 | 53.31 | 986,794 | +0.03(+0.05%) |
Jul 11, 2022 | 53.70 | 53.87 | 53.19 | 53.28 | 790,717 | -0.72(-1.33%) |
Jul 08, 2022 | 53.86 | 54.26 | 53.60 | 54.00 | 1,056,068 | +0.94(+1.78%) |
Jul 07, 2022 | 52.88 | 53.23 | 52.78 | 53.06 | 1,450,561 | -0.23(-0.44%) |
Jul 06, 2022 | 53.04 | 53.87 | 52.85 | 53.29 | 1,427,433 | +0.16(+0.29%) |
Jul 05, 2022 | 52.67 | 53.21 | 51.94 | 53.14 | 1,989,827 | -0.44(-0.82%) |
Jul 01, 2022 | 52.45 | 53.62 | 52.34 | 53.58 | 1,080,184 | +1.10(+2.09%) |
Jun 30, 2022 | 51.86 | 52.76 | 51.54 | 52.48 | 1,319,011 | +0.01(+0.02%) |
Jun 29, 2022 | 52.93 | 52.98 | 52.44 | 52.47 | 919,360 | -0.24(-0.46%) |
Jun 28, 2022 | 53.24 | 53.83 | 52.69 | 52.71 | 2,043,844 | +0.11(+0.20%) |
Jun 27, 2022 | 52.33 | 52.90 | 52.26 | 52.60 | 1,609,432 | +0.14(+0.26%) |
Jun 24, 2022 | 51.66 | 52.49 | 51.54 | 52.47 | 1,371,414 | +1.22(+2.37%) |
Jun 23, 2022 | 50.95 | 51.28 | 50.71 | 51.25 | 1,021,765 | +0.53(+1.04%) |
Jun 22, 2022 | 50.09 | 51.24 | 50.04 | 50.73 | 1,377,275 | +0.44(+0.87%) |
Jun 21, 2022 | 50.59 | 50.69 | 49.99 | 50.29 | 1,253,485 | +0.01(+0.02%) |
Jun 17, 2022 | 50.64 | 50.96 | 49.93 | 50.28 | 1,450,276 | +0.21(+0.43%) |
Jun 16, 2022 | 49.74 | 50.49 | 49.59 | 50.06 | 1,427,441 | -1.33(-2.59%) |
Jun 15, 2022 | 51.48 | 51.93 | 50.42 | 51.40 | 1,742,422 | +1.74(+3.51%) |
Jun 14, 2022 | 50.10 | 50.44 | 49.21 | 49.66 | 2,160,344 | -0.55(-1.10%) |
Jun 13, 2022 | 50.58 | 50.89 | 49.90 | 50.21 | 2,554,831 | -0.62(-1.22%) |
Jun 10, 2022 | 49.87 | 51.20 | 49.81 | 50.83 | 2,288,645 | -0.89(-1.71%) |
Jun 09, 2022 | 52.86 | 53.16 | 51.72 | 51.72 | 1,239,993 | -1.96(-3.64%) |
Jun 08, 2022 | 54.39 | 54.41 | 53.51 | 53.67 | 835,421 | -1.11(-2.02%) |
Jun 07, 2022 | 54.33 | 54.88 | 53.93 | 54.78 | 1,113,538 | +0.46(+0.84%) |
Jun 06, 2022 | 54.47 | 54.99 | 54.03 | 54.33 | 962,799 | +0.31(+0.58%) |
Jun 03, 2022 | 54.37 | 54.54 | 53.92 | 54.01 | 1,313,219 | -0.13(-0.23%) |
Jun 02, 2022 | 53.46 | 54.22 | 52.86 | 54.14 | 1,065,437 | +0.57(+1.07%) |