Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.50 | 49.58 | 48.43 | 48.88 | 2,379,244 | -0.34(-0.70%) |
Aug 30, 2022 | 50.15 | 50.25 | 49.02 | 49.22 | 1,883,294 | -0.96(-1.91%) |
Aug 29, 2022 | 49.99 | 50.62 | 49.72 | 50.18 | 1,264,778 | -0.24(-0.48%) |
Aug 26, 2022 | 51.52 | 51.66 | 50.36 | 50.42 | 1,437,549 | -1.02(-1.99%) |
Aug 25, 2022 | 50.97 | 51.47 | 50.59 | 51.44 | 1,072,125 | +0.85(+1.69%) |
Aug 24, 2022 | 49.77 | 50.89 | 49.77 | 50.59 | 1,321,041 | +1.13(+2.29%) |
Aug 23, 2022 | 49.80 | 50.00 | 49.25 | 49.46 | 1,216,555 | -0.36(-0.73%) |
Aug 22, 2022 | 50.48 | 50.52 | 49.71 | 49.82 | 955,178 | -1.17(-2.30%) |
Aug 19, 2022 | 50.91 | 51.54 | 50.72 | 50.99 | 1,034,127 | -0.16(-0.31%) |
Aug 18, 2022 | 51.17 | 51.28 | 50.51 | 51.15 | 1,164,231 | +0.10(+0.20%) |
Aug 17, 2022 | 49.80 | 51.42 | 49.76 | 51.05 | 1,143,709 | +0.74(+1.48%) |
Aug 16, 2022 | 50.37 | 50.76 | 50.14 | 50.30 | 1,133,379 | -0.36(-0.72%) |
Aug 15, 2022 | 49.93 | 50.75 | 49.38 | 50.66 | 1,087,648 | +0.46(+0.93%) |
Aug 12, 2022 | 49.85 | 50.31 | 49.59 | 50.20 | 854,277 | +0.41(+0.82%) |
Aug 11, 2022 | 50.55 | 50.77 | 49.68 | 49.79 | 1,049,630 | -0.50(-1.00%) |
Aug 10, 2022 | 50.17 | 50.62 | 49.95 | 50.29 | 990,895 | +0.76(+1.54%) |
Aug 09, 2022 | 50.17 | 50.21 | 49.31 | 49.53 | 1,515,551 | -0.63(-1.26%) |
Aug 08, 2022 | 48.99 | 50.70 | 48.95 | 50.16 | 2,548,843 | +1.57(+3.23%) |
Aug 05, 2022 | 45.30 | 48.65 | 45.30 | 48.59 | 2,220,609 | +3.12(+6.87%) |
Aug 04, 2022 | 45.17 | 45.70 | 44.59 | 45.47 | 2,160,135 | +0.54(+1.20%) |
Aug 03, 2022 | 44.87 | 45.46 | 44.52 | 44.93 | 2,125,016 | -0.01(-0.02%) |
Aug 02, 2022 | 45.25 | 45.51 | 44.82 | 44.94 | 1,751,019 | -0.43(-0.94%) |
Aug 01, 2022 | 44.76 | 45.50 | 44.41 | 45.37 | 2,444,661 | +0.32(+0.70%) |
Jul 29, 2022 | 44.71 | 45.25 | 44.63 | 45.05 | 5,396,518 | +0.46(+1.02%) |
Jul 28, 2022 | 43.85 | 44.68 | 43.59 | 44.60 | 2,686,385 | +0.88(+2.02%) |
Jul 27, 2022 | 43.62 | 43.88 | 43.21 | 43.71 | 1,550,392 | +0.21(+0.49%) |
Jul 26, 2022 | 43.67 | 43.93 | 43.34 | 43.50 | 2,194,599 | -0.19(-0.43%) |
Jul 25, 2022 | 44.02 | 44.31 | 43.50 | 43.69 | 1,693,368 | -0.33(-0.74%) |
Jul 22, 2022 | 44.27 | 44.43 | 43.67 | 44.01 | 1,463,758 | +0.10(+0.23%) |
Jul 21, 2022 | 43.18 | 44.06 | 42.83 | 43.91 | 1,699,033 | +0.85(+1.96%) |
Jul 20, 2022 | 43.00 | 43.83 | 42.92 | 43.06 | 3,819,668 | -0.07(-0.15%) |
Jul 19, 2022 | 42.55 | 43.24 | 42.22 | 43.13 | 1,631,471 | +0.98(+2.34%) |
Jul 18, 2022 | 42.10 | 42.84 | 41.87 | 42.14 | 1,977,316 | +0.48(+1.16%) |
Jul 15, 2022 | 42.22 | 42.28 | 41.37 | 41.66 | 2,482,847 | +0.12(+0.29%) |
Jul 14, 2022 | 42.89 | 43.30 | 41.48 | 41.54 | 4,855,311 | -2.29(-5.22%) |
Jul 13, 2022 | 43.72 | 44.27 | 43.57 | 43.83 | 1,320,791 | -0.46(-1.03%) |
Jul 12, 2022 | 44.43 | 44.92 | 43.89 | 44.28 | 1,250,592 | -0.36(-0.81%) |
Jul 11, 2022 | 45.06 | 45.24 | 44.58 | 44.64 | 1,143,145 | -0.60(-1.33%) |
Jul 08, 2022 | 45.53 | 45.78 | 45.11 | 45.25 | 1,065,345 | -0.28(-0.61%) |
Jul 07, 2022 | 45.59 | 46.28 | 45.46 | 45.53 | 1,372,621 | +0.20(+0.45%) |
Jul 06, 2022 | 45.50 | 46.15 | 44.92 | 45.32 | 1,216,476 | +0.01(+0.02%) |
Jul 05, 2022 | 45.31 | 45.42 | 44.09 | 45.31 | 1,016,402 | -0.52(-1.14%) |
Jul 01, 2022 | 45.22 | 46.07 | 45.16 | 45.83 | 1,362,373 | +0.59(+1.31%) |
Jun 30, 2022 | 44.53 | 45.89 | 44.13 | 45.24 | 1,667,964 | +0.47(+1.06%) |
Jun 29, 2022 | 45.39 | 45.67 | 44.58 | 44.76 | 1,770,298 | -0.91(-1.99%) |
Jun 28, 2022 | 46.99 | 47.15 | 45.61 | 45.67 | 1,055,307 | -1.07(-2.29%) |
Jun 27, 2022 | 45.96 | 46.95 | 45.80 | 46.74 | 1,561,032 | +0.79(+1.72%) |
Jun 24, 2022 | 45.26 | 46.35 | 45.15 | 45.95 | 2,487,147 | +1.40(+3.15%) |
Jun 23, 2022 | 44.76 | 45.21 | 44.05 | 44.55 | 1,631,991 | -0.19(-0.42%) |
Jun 22, 2022 | 43.31 | 45.22 | 43.29 | 44.74 | 1,694,846 | +0.89(+2.03%) |
Jun 21, 2022 | 43.35 | 44.23 | 42.99 | 43.84 | 1,556,354 | +0.90(+2.10%) |
Jun 17, 2022 | 43.15 | 43.68 | 42.67 | 42.94 | 2,815,732 | +0.10(+0.24%) |
Jun 16, 2022 | 43.64 | 43.71 | 42.60 | 42.84 | 1,475,933 | -1.73(-3.88%) |
Jun 15, 2022 | 44.40 | 45.13 | 43.53 | 44.57 | 1,879,368 | +0.64(+1.46%) |
Jun 14, 2022 | 44.48 | 44.50 | 43.31 | 43.93 | 2,342,124 | -0.44(-0.99%) |
Jun 13, 2022 | 45.86 | 46.15 | 44.11 | 44.37 | 1,836,811 | -2.45(-5.23%) |
Jun 10, 2022 | 47.41 | 47.96 | 46.79 | 46.82 | 1,527,306 | -1.15(-2.39%) |
Jun 09, 2022 | 48.73 | 48.96 | 47.94 | 47.96 | 1,026,667 | -0.85(-1.75%) |
Jun 08, 2022 | 49.72 | 49.88 | 48.71 | 48.81 | 1,350,548 | -1.16(-2.33%) |
Jun 07, 2022 | 48.50 | 50.04 | 48.46 | 49.98 | 1,010,791 | +1.28(+2.64%) |
Jun 06, 2022 | 49.59 | 49.73 | 48.60 | 48.70 | 1,043,469 | -0.44(-0.90%) |
Jun 03, 2022 | 49.05 | 49.91 | 48.57 | 49.14 | 1,719,368 | -0.21(-0.43%) |
Jun 02, 2022 | 48.68 | 49.36 | 48.20 | 49.35 | 1,140,381 | +0.35(+0.71%) |