Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.85 | 47.87 | 47.11 | 47.27 | 6,694,460 | -0.33(-0.69%) |
Aug 30, 2022 | 47.90 | 48.05 | 47.16 | 47.60 | 4,787,348 | -0.15(-0.31%) |
Aug 29, 2022 | 47.72 | 47.96 | 46.96 | 47.75 | 4,027,157 | -0.44(-0.91%) |
Aug 26, 2022 | 50.87 | 50.96 | 48.16 | 48.19 | 2,819,722 | -2.51(-4.96%) |
Aug 25, 2022 | 49.90 | 50.99 | 49.82 | 50.70 | 3,251,304 | +1.15(+2.32%) |
Aug 24, 2022 | 49.06 | 49.97 | 48.97 | 49.56 | 2,306,383 | +0.23(+0.47%) |
Aug 23, 2022 | 49.48 | 50.19 | 49.15 | 49.33 | 2,802,337 | -0.16(-0.32%) |
Aug 22, 2022 | 50.70 | 50.86 | 49.26 | 49.49 | 6,517,417 | -2.23(-4.30%) |
Aug 19, 2022 | 51.90 | 51.94 | 51.12 | 51.71 | 3,857,240 | -0.76(-1.45%) |
Aug 18, 2022 | 52.57 | 52.69 | 52.15 | 52.47 | 2,201,403 | +0.01(+0.02%) |
Aug 17, 2022 | 53.01 | 53.03 | 52.03 | 52.46 | 3,124,113 | -1.40(-2.59%) |
Aug 16, 2022 | 53.02 | 54.03 | 52.92 | 53.86 | 2,811,843 | +0.49(+0.92%) |
Aug 15, 2022 | 52.86 | 53.54 | 52.75 | 53.37 | 2,440,143 | -0.10(-0.19%) |
Aug 12, 2022 | 51.80 | 53.50 | 51.66 | 53.47 | 3,708,793 | +1.74(+3.36%) |
Aug 11, 2022 | 51.77 | 52.42 | 51.49 | 51.73 | 2,742,234 | +0.55(+1.07%) |
Aug 10, 2022 | 50.58 | 51.39 | 50.34 | 51.18 | 2,571,855 | +1.76(+3.55%) |
Aug 09, 2022 | 49.68 | 49.68 | 49.08 | 49.43 | 2,261,206 | -0.45(-0.90%) |
Aug 08, 2022 | 49.88 | 50.63 | 49.77 | 49.88 | 2,735,632 | +0.21(+0.42%) |
Aug 05, 2022 | 48.90 | 49.73 | 48.71 | 49.67 | 3,532,970 | +0.01(+0.02%) |
Aug 04, 2022 | 48.05 | 49.84 | 47.89 | 49.66 | 4,860,825 | -0.11(-0.22%) |
Aug 03, 2022 | 49.14 | 49.78 | 48.78 | 49.77 | 3,069,506 | +1.19(+2.44%) |
Aug 02, 2022 | 48.75 | 49.62 | 48.53 | 48.58 | 2,484,264 | -0.43(-0.88%) |
Aug 01, 2022 | 49.07 | 49.31 | 48.65 | 49.01 | 2,457,095 | -0.67(-1.35%) |
Jul 29, 2022 | 48.03 | 49.83 | 47.96 | 49.68 | 2,903,500 | +1.64(+3.41%) |
Jul 28, 2022 | 47.14 | 48.32 | 46.88 | 48.04 | 2,736,058 | +1.30(+2.77%) |
Jul 27, 2022 | 45.03 | 46.85 | 44.76 | 46.75 | 4,176,678 | +2.16(+4.86%) |
Jul 26, 2022 | 44.17 | 44.66 | 43.96 | 44.58 | 1,697,835 | +0.33(+0.74%) |
Jul 25, 2022 | 44.38 | 44.65 | 43.89 | 44.25 | 1,405,309 | -0.18(-0.40%) |
Jul 22, 2022 | 44.89 | 45.08 | 44.07 | 44.43 | 2,205,540 | -0.42(-0.93%) |
Jul 21, 2022 | 43.96 | 44.88 | 43.62 | 44.85 | 1,637,373 | +0.89(+2.02%) |
Jul 20, 2022 | 43.18 | 44.13 | 43.03 | 43.96 | 2,722,389 | +0.80(+1.85%) |
Jul 19, 2022 | 41.73 | 43.70 | 41.73 | 43.16 | 4,510,493 | +2.05(+4.97%) |
Jul 18, 2022 | 41.40 | 42.06 | 40.82 | 41.12 | 3,060,155 | +0.22(+0.54%) |
Jul 15, 2022 | 40.60 | 41.15 | 40.10 | 40.90 | 3,687,116 | +1.15(+2.89%) |
Jul 14, 2022 | 39.83 | 40.01 | 39.19 | 39.75 | 4,750,938 | -0.98(-2.40%) |
Jul 13, 2022 | 40.85 | 41.07 | 40.16 | 40.73 | 3,085,431 | -0.90(-2.16%) |
Jul 12, 2022 | 41.68 | 42.57 | 41.56 | 41.63 | 2,987,253 | -0.24(-0.57%) |
Jul 11, 2022 | 41.99 | 42.58 | 41.65 | 41.87 | 1,934,210 | -0.48(-1.13%) |
Jul 08, 2022 | 43.08 | 43.08 | 42.01 | 42.35 | 1,522,311 | -0.70(-1.62%) |
Jul 07, 2022 | 41.72 | 43.10 | 41.72 | 43.04 | 2,373,820 | +1.68(+4.05%) |
Jul 06, 2022 | 41.23 | 41.64 | 40.68 | 41.37 | 2,649,791 | +0.03(+0.07%) |
Jul 05, 2022 | 41.29 | 41.44 | 40.46 | 41.34 | 3,193,364 | -0.86(-2.03%) |
Jul 01, 2022 | 41.92 | 42.71 | 41.37 | 42.20 | 3,895,941 | +0.22(+0.52%) |
Jun 30, 2022 | 41.46 | 42.36 | 41.43 | 41.98 | 2,845,834 | -0.20(-0.47%) |
Jun 29, 2022 | 42.72 | 42.72 | 41.44 | 42.18 | 1,719,069 | -0.53(-1.24%) |
Jun 28, 2022 | 43.66 | 43.93 | 42.66 | 42.71 | 1,875,642 | -0.58(-1.34%) |
Jun 27, 2022 | 43.52 | 43.66 | 42.78 | 43.28 | 1,804,578 | +0.06(+0.14%) |
Jun 24, 2022 | 41.40 | 43.35 | 41.30 | 43.22 | 3,169,141 | +2.36(+5.79%) |
Jun 23, 2022 | 41.49 | 41.63 | 40.30 | 40.86 | 2,635,833 | -0.80(-1.92%) |
Jun 22, 2022 | 40.98 | 41.92 | 40.90 | 41.66 | 1,638,924 | -0.10(-0.24%) |
Jun 21, 2022 | 41.81 | 42.35 | 41.20 | 41.76 | 1,926,976 | +0.62(+1.50%) |
Jun 17, 2022 | 41.94 | 42.33 | 41.05 | 41.14 | 5,414,978 | -0.84(-2.00%) |
Jun 16, 2022 | 43.43 | 43.44 | 41.73 | 41.98 | 3,160,867 | -2.47(-5.57%) |
Jun 15, 2022 | 44.08 | 45.11 | 43.68 | 44.45 | 2,761,295 | +0.79(+1.80%) |
Jun 14, 2022 | 44.22 | 44.58 | 43.19 | 43.66 | 3,009,129 | -0.41(-0.93%) |
Jun 13, 2022 | 45.08 | 45.17 | 43.69 | 44.07 | 3,608,236 | -2.25(-4.87%) |
Jun 10, 2022 | 47.51 | 47.51 | 46.13 | 46.33 | 2,470,553 | -2.15(-4.44%) |
Jun 09, 2022 | 49.90 | 50.01 | 48.45 | 48.48 | 3,401,758 | -1.68(-3.34%) |
Jun 08, 2022 | 49.70 | 50.57 | 49.51 | 50.16 | 3,566,119 | -0.12(-0.24%) |
Jun 07, 2022 | 48.84 | 50.46 | 48.58 | 50.28 | 3,092,608 | +1.07(+2.17%) |
Jun 06, 2022 | 49.07 | 49.51 | 48.83 | 49.21 | 2,914,785 | +0.48(+0.98%) |
Jun 03, 2022 | 47.86 | 48.80 | 47.61 | 48.73 | 2,280,780 | +0.28(+0.58%) |
Jun 02, 2022 | 47.58 | 48.55 | 47.23 | 48.45 | 1,346,301 | +1.32(+2.79%) |