Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.89 | 47.89 | 47.16 | 47.37 | 4,684,300 | -0.44(-0.92%) |
Aug 30, 2022 | 49.33 | 49.39 | 47.70 | 47.81 | 5,337,990 | -2.12(-4.25%) |
Aug 29, 2022 | 49.92 | 50.54 | 49.89 | 49.93 | 4,116,853 | -0.88(-1.73%) |
Aug 26, 2022 | 52.05 | 52.48 | 50.72 | 50.81 | 3,886,194 | -0.91(-1.75%) |
Aug 25, 2022 | 50.87 | 51.73 | 50.86 | 51.72 | 3,427,956 | +1.54(+3.06%) |
Aug 24, 2022 | 50.09 | 50.41 | 49.78 | 50.18 | 3,922,936 | -0.55(-1.09%) |
Aug 23, 2022 | 49.62 | 51.01 | 49.62 | 50.73 | 5,341,666 | +1.28(+2.58%) |
Aug 22, 2022 | 49.02 | 49.56 | 48.68 | 49.46 | 4,329,793 | +0.48(+0.99%) |
Aug 19, 2022 | 49.11 | 49.20 | 48.57 | 48.97 | 3,727,352 | -0.33(-0.67%) |
Aug 18, 2022 | 49.58 | 49.69 | 48.87 | 49.30 | 4,413,786 | +0.50(+1.03%) |
Aug 17, 2022 | 48.56 | 49.42 | 48.50 | 48.80 | 4,535,164 | -1.23(-2.45%) |
Aug 16, 2022 | 48.81 | 50.05 | 48.60 | 50.03 | 5,311,896 | +2.79(+5.90%) |
Aug 15, 2022 | 46.56 | 47.30 | 46.29 | 47.24 | 3,655,523 | -0.88(-1.83%) |
Aug 12, 2022 | 46.85 | 48.16 | 46.81 | 48.12 | 3,518,398 | +0.35(+0.74%) |
Aug 11, 2022 | 47.54 | 48.21 | 47.53 | 47.77 | 2,876,609 | +0.36(+0.76%) |
Aug 10, 2022 | 47.21 | 47.57 | 46.95 | 47.40 | 2,694,176 | +0.89(+1.91%) |
Aug 09, 2022 | 46.66 | 46.95 | 46.32 | 46.51 | 2,781,538 | -0.41(-0.88%) |
Aug 08, 2022 | 47.26 | 47.58 | 46.73 | 46.93 | 2,700,863 | -0.02(-0.04%) |
Aug 05, 2022 | 45.78 | 47.20 | 45.66 | 46.95 | 2,728,170 | +1.10(+2.39%) |
Aug 04, 2022 | 45.76 | 46.22 | 45.62 | 45.85 | 3,068,526 | -0.10(-0.23%) |
Aug 03, 2022 | 46.29 | 46.31 | 45.65 | 45.95 | 2,924,274 | +0.20(+0.43%) |
Aug 02, 2022 | 46.25 | 46.42 | 45.54 | 45.75 | 2,773,324 | -1.01(-2.16%) |
Aug 01, 2022 | 47.01 | 47.07 | 46.32 | 46.76 | 2,807,744 | -0.73(-1.54%) |
Jul 29, 2022 | 46.85 | 47.73 | 46.50 | 47.50 | 3,077,410 | +0.88(+1.89%) |
Jul 28, 2022 | 47.03 | 47.16 | 46.03 | 46.62 | 2,808,330 | +0.50(+1.09%) |
Jul 27, 2022 | 45.00 | 46.24 | 44.80 | 46.12 | 3,476,324 | +0.62(+1.37%) |
Jul 26, 2022 | 45.59 | 45.71 | 45.14 | 45.50 | 3,464,063 | -0.09(-0.19%) |
Jul 25, 2022 | 45.71 | 45.83 | 45.03 | 45.58 | 2,886,098 | +1.49(+3.39%) |
Jul 22, 2022 | 44.79 | 45.03 | 43.89 | 44.09 | 3,515,205 | +0.28(+0.65%) |
Jul 21, 2022 | 42.72 | 43.86 | 42.68 | 43.80 | 3,386,901 | -0.09(-0.20%) |
Jul 20, 2022 | 43.86 | 43.98 | 43.38 | 43.89 | 3,148,865 | -0.01(-0.02%) |
Jul 19, 2022 | 43.47 | 44.04 | 43.14 | 43.90 | 3,653,093 | +0.17(+0.39%) |
Jul 18, 2022 | 44.12 | 44.53 | 43.54 | 43.73 | 4,381,709 | +1.21(+2.84%) |
Jul 15, 2022 | 41.94 | 42.57 | 41.52 | 42.52 | 3,727,985 | +0.89(+2.14%) |
Jul 14, 2022 | 41.43 | 41.80 | 40.86 | 41.63 | 5,399,819 | -1.77(-4.08%) |
Jul 13, 2022 | 42.87 | 43.80 | 42.51 | 43.40 | 3,944,420 | +0.09(+0.20%) |
Jul 12, 2022 | 43.58 | 43.88 | 43.16 | 43.31 | 4,336,206 | -0.80(-1.82%) |
Jul 11, 2022 | 44.39 | 44.57 | 43.73 | 44.11 | 3,278,827 | -1.61(-3.53%) |
Jul 08, 2022 | 46.01 | 46.19 | 45.12 | 45.73 | 3,700,276 | -0.99(-2.12%) |
Jul 07, 2022 | 46.89 | 47.55 | 46.39 | 46.72 | 4,803,500 | +1.42(+3.12%) |
Jul 06, 2022 | 44.99 | 45.34 | 44.23 | 45.31 | 4,712,333 | -0.38(-0.83%) |
Jul 05, 2022 | 45.11 | 45.69 | 44.40 | 45.69 | 6,131,680 | -1.03(-2.20%) |
Jul 01, 2022 | 46.76 | 47.04 | 45.43 | 46.71 | 4,798,189 | -1.77(-3.65%) |
Jun 30, 2022 | 48.41 | 48.93 | 47.55 | 48.48 | 4,165,190 | -1.73(-3.45%) |
Jun 29, 2022 | 50.61 | 50.73 | 49.72 | 50.22 | 3,333,223 | +0.00(+0.00%) |
Jun 28, 2022 | 50.53 | 50.95 | 49.97 | 50.22 | 3,507,435 | +0.44(+0.88%) |
Jun 27, 2022 | 49.62 | 50.11 | 49.35 | 49.78 | 3,209,869 | +1.17(+2.41%) |
Jun 24, 2022 | 47.60 | 48.65 | 47.37 | 48.60 | 3,225,904 | +1.35(+2.87%) |
Jun 23, 2022 | 48.01 | 48.08 | 46.63 | 47.25 | 4,539,394 | -0.74(-1.55%) |
Jun 22, 2022 | 47.62 | 48.45 | 47.50 | 47.99 | 4,676,602 | -1.82(-3.66%) |
Jun 21, 2022 | 49.15 | 50.14 | 49.12 | 49.81 | 4,148,740 | -0.03(-0.07%) |
Jun 17, 2022 | 50.49 | 50.86 | 49.40 | 49.84 | 4,593,279 | -2.11(-4.07%) |
Jun 16, 2022 | 51.83 | 52.33 | 51.46 | 51.96 | 3,673,845 | -1.50(-2.81%) |
Jun 15, 2022 | 52.87 | 53.74 | 52.06 | 53.46 | 4,148,983 | +1.71(+3.30%) |
Jun 14, 2022 | 52.10 | 52.47 | 51.18 | 51.75 | 3,809,471 | -0.72(-1.38%) |
Jun 13, 2022 | 52.49 | 53.26 | 51.87 | 52.48 | 4,123,904 | -2.30(-4.21%) |
Jun 10, 2022 | 54.85 | 55.34 | 54.30 | 54.78 | 3,729,905 | -1.55(-2.76%) |
Jun 09, 2022 | 57.64 | 57.68 | 56.33 | 56.33 | 3,151,150 | -1.99(-3.42%) |
Jun 08, 2022 | 58.46 | 59.16 | 58.11 | 58.33 | 3,696,329 | -1.40(-2.34%) |
Jun 07, 2022 | 57.85 | 59.76 | 57.84 | 59.73 | 5,393,720 | +2.10(+3.64%) |
Jun 06, 2022 | 57.80 | 58.18 | 57.27 | 57.63 | 3,576,225 | -0.28(-0.48%) |
Jun 03, 2022 | 57.53 | 58.23 | 57.29 | 57.90 | 4,209,875 | -0.29(-0.50%) |
Jun 02, 2022 | 57.30 | 58.62 | 57.17 | 58.20 | 4,479,748 | +3.08(+5.59%) |