Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.22 | 50.27 | 49.44 | 49.98 | 1,214,698 | -0.01(-0.02%) |
Aug 30, 2022 | 50.78 | 50.78 | 49.67 | 49.99 | 1,222,310 | -0.37(-0.73%) |
Aug 29, 2022 | 50.08 | 50.92 | 49.39 | 50.36 | 789,289 | -0.37(-0.73%) |
Aug 26, 2022 | 51.50 | 51.84 | 50.31 | 50.73 | 2,054,965 | -0.86(-1.67%) |
Aug 25, 2022 | 51.20 | 51.86 | 50.71 | 51.59 | 757,027 | +0.56(+1.10%) |
Aug 24, 2022 | 49.99 | 51.16 | 49.92 | 51.03 | 903,745 | +1.04(+2.08%) |
Aug 23, 2022 | 50.04 | 50.68 | 49.83 | 49.99 | 729,745 | -0.25(-0.50%) |
Aug 22, 2022 | 50.09 | 50.70 | 49.45 | 50.24 | 795,821 | -0.81(-1.59%) |
Aug 19, 2022 | 51.99 | 52.19 | 50.79 | 51.05 | 941,136 | -1.20(-2.30%) |
Aug 18, 2022 | 53.24 | 53.35 | 51.49 | 52.25 | 1,186,133 | -0.21(-0.40%) |
Aug 17, 2022 | 53.20 | 54.74 | 52.40 | 52.46 | 1,623,434 | -0.86(-1.61%) |
Aug 16, 2022 | 53.21 | 53.54 | 52.10 | 53.32 | 1,187,109 | +0.23(+0.43%) |
Aug 15, 2022 | 51.24 | 53.21 | 51.10 | 53.09 | 957,060 | +1.45(+2.81%) |
Aug 12, 2022 | 51.01 | 51.66 | 50.91 | 51.64 | 738,258 | +0.83(+1.63%) |
Aug 11, 2022 | 51.52 | 51.89 | 50.65 | 50.81 | 783,182 | +0.13(+0.26%) |
Aug 10, 2022 | 50.30 | 51.89 | 50.30 | 50.68 | 1,623,060 | +1.53(+3.11%) |
Aug 09, 2022 | 51.09 | 51.19 | 48.61 | 49.15 | 1,340,824 | -2.20(-4.28%) |
Aug 08, 2022 | 51.15 | 52.11 | 50.88 | 51.35 | 818,384 | +0.44(+0.86%) |
Aug 05, 2022 | 50.69 | 51.98 | 50.52 | 50.91 | 721,118 | -0.47(-0.91%) |
Aug 04, 2022 | 50.35 | 51.67 | 50.14 | 51.38 | 655,022 | +0.69(+1.36%) |
Aug 03, 2022 | 50.86 | 51.44 | 50.50 | 50.69 | 596,545 | +0.16(+0.32%) |
Aug 02, 2022 | 50.46 | 50.98 | 49.84 | 50.53 | 540,733 | -0.23(-0.45%) |
Aug 01, 2022 | 49.66 | 51.30 | 49.15 | 50.76 | 865,210 | +1.05(+2.11%) |
Jul 29, 2022 | 51.11 | 51.13 | 49.51 | 49.71 | 1,144,596 | -1.61(-3.14%) |
Jul 28, 2022 | 50.88 | 51.65 | 50.16 | 51.32 | 851,757 | +0.44(+0.86%) |
Jul 27, 2022 | 51.36 | 51.49 | 50.51 | 50.88 | 664,224 | +0.26(+0.51%) |
Jul 26, 2022 | 50.77 | 51.39 | 50.12 | 50.62 | 936,034 | -0.61(-1.19%) |
Jul 25, 2022 | 50.96 | 51.35 | 49.95 | 51.23 | 706,557 | +0.40(+0.79%) |
Jul 22, 2022 | 51.47 | 52.12 | 50.20 | 50.83 | 853,223 | -0.35(-0.68%) |
Jul 21, 2022 | 50.70 | 51.30 | 50.33 | 51.18 | 727,836 | +0.19(+0.37%) |
Jul 20, 2022 | 50.64 | 51.25 | 50.41 | 50.99 | 608,711 | +0.55(+1.09%) |
Jul 19, 2022 | 50.00 | 51.03 | 49.91 | 50.44 | 938,875 | +1.21(+2.46%) |
Jul 18, 2022 | 50.02 | 50.65 | 49.05 | 49.23 | 1,430,994 | -0.47(-0.95%) |
Jul 15, 2022 | 48.60 | 49.76 | 48.27 | 49.70 | 1,580,054 | +1.58(+3.28%) |
Jul 14, 2022 | 47.25 | 48.50 | 46.90 | 48.12 | 824,306 | +0.14(+0.29%) |
Jul 13, 2022 | 47.40 | 48.50 | 46.78 | 47.98 | 1,151,086 | -0.19(-0.39%) |
Jul 12, 2022 | 47.79 | 48.75 | 47.73 | 48.17 | 1,415,758 | +0.29(+0.61%) |
Jul 11, 2022 | 46.97 | 47.92 | 46.86 | 47.88 | 1,636,519 | +0.43(+0.91%) |
Jul 08, 2022 | 46.79 | 48.28 | 46.51 | 47.45 | 1,140,110 | +0.42(+0.89%) |
Jul 07, 2022 | 46.48 | 47.32 | 45.99 | 47.03 | 1,323,154 | +0.89(+1.93%) |
Jul 06, 2022 | 47.26 | 47.92 | 46.08 | 46.14 | 2,189,027 | -1.10(-2.33%) |
Jul 05, 2022 | 46.47 | 47.46 | 45.81 | 47.24 | 1,707,663 | -0.10(-0.21%) |
Jul 01, 2022 | 45.94 | 47.43 | 45.94 | 47.34 | 1,321,590 | +1.36(+2.96%) |
Jun 30, 2022 | 46.36 | 46.98 | 44.60 | 45.98 | 1,734,719 | -0.34(-0.73%) |
Jun 29, 2022 | 46.27 | 46.97 | 45.70 | 46.32 | 1,691,411 | +0.15(+0.32%) |
Jun 28, 2022 | 47.00 | 47.95 | 46.13 | 46.17 | 1,500,959 | -0.63(-1.35%) |
Jun 27, 2022 | 48.33 | 48.33 | 46.61 | 46.80 | 2,558,013 | -1.20(-2.50%) |
Jun 24, 2022 | 43.43 | 48.00 | 42.96 | 48.00 | 19,649,898 | +5.05(+11.76%) |
Jun 23, 2022 | 42.83 | 43.13 | 41.59 | 42.95 | 2,251,950 | +0.79(+1.87%) |
Jun 22, 2022 | 41.56 | 42.52 | 41.33 | 42.16 | 2,929,579 | -0.02(-0.05%) |
Jun 21, 2022 | 41.92 | 42.32 | 41.11 | 42.18 | 1,904,331 | +0.91(+2.20%) |
Jun 17, 2022 | 39.92 | 41.40 | 39.70 | 41.27 | 2,950,454 | +1.96(+4.99%) |
Jun 16, 2022 | 39.74 | 40.06 | 38.80 | 39.31 | 2,074,835 | -0.54(-1.36%) |
Jun 15, 2022 | 39.67 | 40.66 | 39.25 | 39.85 | 1,827,172 | +0.94(+2.42%) |
Jun 14, 2022 | 39.23 | 39.74 | 38.52 | 38.91 | 2,149,204 | -0.14(-0.36%) |
Jun 13, 2022 | 39.75 | 40.18 | 38.54 | 39.05 | 1,857,024 | -1.86(-4.55%) |
Jun 10, 2022 | 40.70 | 41.17 | 39.84 | 40.91 | 1,291,371 | -0.92(-2.20%) |
Jun 09, 2022 | 42.04 | 42.54 | 41.26 | 41.83 | 1,251,063 | -0.81(-1.90%) |
Jun 08, 2022 | 43.48 | 43.99 | 42.48 | 42.64 | 1,226,786 | -1.14(-2.60%) |
Jun 07, 2022 | 42.88 | 43.83 | 42.66 | 43.78 | 1,349,557 | +0.32(+0.74%) |
Jun 06, 2022 | 42.88 | 43.84 | 42.34 | 43.46 | 1,129,480 | +0.81(+1.90%) |
Jun 03, 2022 | 42.74 | 43.05 | 41.71 | 42.65 | 1,467,580 | -0.50(-1.16%) |
Jun 02, 2022 | 41.90 | 43.15 | 41.90 | 43.15 | 1,588,827 | +0.70(+1.65%) |