Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.08 | 45.11 | 43.51 | 43.56 | 1,317,589 | -1.31(-2.92%) |
Aug 30, 2022 | 45.19 | 45.37 | 44.30 | 44.87 | 1,729,248 | +0.23(+0.52%) |
Aug 29, 2022 | 44.27 | 45.03 | 44.24 | 44.64 | 973,834 | -0.25(-0.56%) |
Aug 26, 2022 | 46.26 | 46.50 | 44.82 | 44.89 | 911,140 | -1.31(-2.84%) |
Aug 25, 2022 | 45.72 | 46.70 | 45.58 | 46.20 | 885,450 | +0.79(+1.74%) |
Aug 24, 2022 | 44.66 | 45.51 | 44.50 | 45.41 | 977,352 | +0.91(+2.04%) |
Aug 23, 2022 | 44.37 | 44.90 | 43.96 | 44.50 | 1,239,652 | +0.31(+0.70%) |
Aug 22, 2022 | 44.43 | 44.88 | 43.72 | 44.19 | 1,224,177 | -1.26(-2.77%) |
Aug 19, 2022 | 46.00 | 46.25 | 45.22 | 45.45 | 1,148,394 | -1.24(-2.66%) |
Aug 18, 2022 | 46.56 | 46.74 | 46.03 | 46.69 | 983,497 | +0.05(+0.11%) |
Aug 17, 2022 | 47.28 | 47.61 | 46.45 | 46.64 | 1,002,483 | -1.60(-3.32%) |
Aug 16, 2022 | 48.41 | 48.61 | 47.82 | 48.24 | 1,435,691 | -0.21(-0.43%) |
Aug 15, 2022 | 47.16 | 48.76 | 47.16 | 48.45 | 1,209,648 | +1.11(+2.34%) |
Aug 12, 2022 | 46.81 | 47.35 | 46.42 | 47.34 | 1,533,125 | +1.11(+2.40%) |
Aug 11, 2022 | 47.14 | 47.64 | 46.11 | 46.23 | 1,275,520 | -0.38(-0.82%) |
Aug 10, 2022 | 46.85 | 47.37 | 46.58 | 46.61 | 990,046 | +0.88(+1.92%) |
Aug 09, 2022 | 46.51 | 46.70 | 45.44 | 45.73 | 956,769 | -1.07(-2.29%) |
Aug 08, 2022 | 46.84 | 47.53 | 46.46 | 46.80 | 1,419,750 | +0.25(+0.54%) |
Aug 05, 2022 | 46.35 | 46.96 | 46.16 | 46.55 | 851,320 | -0.37(-0.79%) |
Aug 04, 2022 | 46.30 | 46.93 | 46.03 | 46.92 | 1,339,198 | +0.62(+1.34%) |
Aug 03, 2022 | 44.89 | 46.38 | 44.78 | 46.30 | 1,210,815 | +1.80(+4.04%) |
Aug 02, 2022 | 44.56 | 45.06 | 43.94 | 44.50 | 1,499,720 | -0.74(-1.64%) |
Aug 01, 2022 | 44.18 | 45.65 | 43.82 | 45.24 | 1,622,381 | +0.91(+2.05%) |
Jul 29, 2022 | 43.69 | 44.51 | 43.59 | 44.33 | 1,753,325 | +0.32(+0.73%) |
Jul 28, 2022 | 43.22 | 44.06 | 42.46 | 44.01 | 1,594,076 | +0.22(+0.50%) |
Jul 27, 2022 | 43.25 | 44.04 | 42.67 | 43.79 | 1,166,626 | +1.39(+3.28%) |
Jul 26, 2022 | 43.24 | 43.24 | 42.34 | 42.40 | 1,300,794 | -1.34(-3.06%) |
Jul 25, 2022 | 42.91 | 43.84 | 42.48 | 43.74 | 2,442,705 | +0.99(+2.32%) |
Jul 22, 2022 | 43.51 | 43.88 | 42.55 | 42.75 | 1,580,501 | -0.44(-1.02%) |
Jul 21, 2022 | 43.57 | 43.61 | 42.01 | 43.19 | 2,589,746 | -0.21(-0.48%) |
Jul 20, 2022 | 42.78 | 43.78 | 42.27 | 43.40 | 2,013,720 | +0.61(+1.43%) |
Jul 19, 2022 | 42.12 | 42.87 | 42.11 | 42.79 | 1,372,331 | +1.26(+3.03%) |
Jul 18, 2022 | 42.06 | 42.65 | 41.34 | 41.53 | 2,112,284 | +0.22(+0.53%) |
Jul 15, 2022 | 41.48 | 41.68 | 40.48 | 41.31 | 1,286,486 | +0.52(+1.27%) |
Jul 14, 2022 | 40.60 | 41.65 | 40.47 | 40.79 | 1,695,865 | -0.47(-1.14%) |
Jul 13, 2022 | 40.55 | 41.41 | 40.10 | 41.26 | 1,713,795 | -0.54(-1.29%) |
Jul 12, 2022 | 40.34 | 42.40 | 40.34 | 41.80 | 1,657,135 | +1.46(+3.62%) |
Jul 11, 2022 | 40.40 | 40.88 | 40.12 | 40.34 | 1,172,338 | -0.55(-1.35%) |
Jul 08, 2022 | 41.08 | 41.34 | 40.19 | 40.89 | 1,369,650 | -0.08(-0.20%) |
Jul 07, 2022 | 41.54 | 41.72 | 40.38 | 40.97 | 1,515,333 | -0.10(-0.24%) |
Jul 06, 2022 | 41.23 | 42.19 | 40.69 | 41.07 | 1,166,697 | -0.47(-1.13%) |
Jul 05, 2022 | 40.12 | 41.65 | 39.82 | 41.54 | 2,168,740 | +0.37(+0.90%) |
Jul 01, 2022 | 40.25 | 41.20 | 39.67 | 41.17 | 1,421,670 | +1.12(+2.80%) |
Jun 30, 2022 | 39.63 | 40.44 | 38.58 | 40.05 | 1,826,671 | -0.43(-1.06%) |
Jun 29, 2022 | 40.26 | 40.62 | 39.70 | 40.48 | 1,825,333 | -0.30(-0.74%) |
Jun 28, 2022 | 41.54 | 42.82 | 40.68 | 40.78 | 1,243,879 | -0.09(-0.22%) |
Jun 27, 2022 | 42.00 | 42.07 | 40.78 | 40.87 | 1,514,058 | -1.05(-2.50%) |
Jun 24, 2022 | 39.92 | 42.07 | 39.85 | 41.92 | 1,696,571 | +2.02(+5.06%) |
Jun 23, 2022 | 39.85 | 40.30 | 38.87 | 39.90 | 1,824,057 | -0.47(-1.16%) |
Jun 22, 2022 | 40.11 | 40.94 | 39.99 | 40.37 | 1,304,405 | -0.14(-0.35%) |
Jun 21, 2022 | 41.24 | 41.33 | 39.81 | 40.51 | 1,785,978 | +0.09(+0.22%) |
Jun 17, 2022 | 39.26 | 40.64 | 38.19 | 40.42 | 3,009,633 | +1.74(+4.50%) |
Jun 16, 2022 | 40.00 | 40.09 | 38.20 | 38.68 | 2,241,203 | -2.50(-6.07%) |
Jun 15, 2022 | 41.18 | 42.00 | 40.72 | 41.18 | 1,779,305 | +0.58(+1.43%) |
Jun 14, 2022 | 41.30 | 41.51 | 39.92 | 40.60 | 2,136,375 | -0.33(-0.81%) |
Jun 13, 2022 | 42.70 | 43.00 | 40.70 | 40.93 | 3,072,398 | -3.07(-6.98%) |
Jun 10, 2022 | 45.20 | 46.01 | 43.81 | 44.00 | 2,084,036 | -2.07(-4.49%) |
Jun 09, 2022 | 47.51 | 47.84 | 46.06 | 46.07 | 1,296,069 | -2.04(-4.24%) |
Jun 08, 2022 | 48.51 | 49.14 | 47.79 | 48.11 | 1,308,589 | -1.22(-2.47%) |
Jun 07, 2022 | 48.15 | 49.49 | 48.06 | 49.33 | 1,231,257 | +0.48(+0.98%) |
Jun 06, 2022 | 49.70 | 49.78 | 48.32 | 48.85 | 1,417,873 | -0.03(-0.06%) |
Jun 03, 2022 | 47.02 | 49.30 | 46.46 | 48.88 | 3,661,539 | +1.49(+3.14%) |
Jun 02, 2022 | 46.54 | 47.61 | 46.45 | 47.39 | 1,270,334 | +0.82(+1.76%) |