Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.31 | 49.59 | 47.90 | 48.48 | 5,765,306 | -1.28(-2.58%) |
Aug 30, 2022 | 53.78 | 53.78 | 49.02 | 49.76 | 7,917,105 | -4.61(-8.49%) |
Aug 29, 2022 | 54.05 | 55.73 | 53.56 | 54.38 | 5,629,624 | -0.33(-0.61%) |
Aug 26, 2022 | 56.50 | 57.06 | 54.08 | 54.71 | 5,620,523 | -1.06(-1.90%) |
Aug 25, 2022 | 54.07 | 55.85 | 53.30 | 55.77 | 5,070,889 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.72 | 53.33 | 5,038,324 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,712 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.92 | 48.07 | 49.25 | 4,429,596 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.71 | 49.66 | 49.98 | 4,559,354 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.10 | 51.30 | 52.75 | 4,104,301 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.38 | 50.25 | 50.93 | 4,103,343 | -1.12(-2.15%) |
Aug 16, 2022 | 51.73 | 52.80 | 51.53 | 52.05 | 5,025,649 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.12 | 48.92 | 50.65 | 4,312,201 | -1.04(-2.01%) |
Aug 12, 2022 | 51.34 | 52.35 | 50.72 | 51.69 | 4,350,670 | -0.50(-0.96%) |
Aug 11, 2022 | 53.17 | 54.51 | 52.05 | 52.19 | 5,025,509 | +0.31(+0.60%) |
Aug 10, 2022 | 50.28 | 52.37 | 49.77 | 51.88 | 5,794,268 | +2.52(+5.10%) |
Aug 09, 2022 | 48.45 | 49.71 | 48.26 | 49.36 | 4,820,941 | +1.69(+3.56%) |
Aug 08, 2022 | 48.65 | 49.38 | 47.49 | 47.67 | 4,312,714 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.21 | 46.40 | 48.42 | 5,190,021 | +1.63(+3.49%) |
Aug 04, 2022 | 47.46 | 48.54 | 46.15 | 46.79 | 4,596,602 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.46 | 47.41 | 4,477,524 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.46 | 46.21 | 47.27 | 4,791,335 | +0.06(+0.12%) |
Aug 01, 2022 | 48.77 | 49.10 | 46.99 | 47.21 | 6,060,667 | -2.55(-5.13%) |
Jul 29, 2022 | 48.71 | 49.88 | 48.00 | 49.76 | 5,749,698 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.59 | 47.99 | 5,196,242 | +1.30(+2.79%) |
Jul 27, 2022 | 46.54 | 46.90 | 44.87 | 46.69 | 4,965,480 | +0.74(+1.62%) |
Jul 26, 2022 | 46.08 | 47.15 | 45.14 | 45.95 | 5,457,441 | +0.19(+0.41%) |
Jul 25, 2022 | 45.76 | 46.67 | 45.17 | 45.76 | 6,996,734 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.39 | 44.46 | 44.78 | 10,351,048 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,502,872 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.63 | 44.06 | 6,971,395 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.92 | 41.90 | 43.90 | 6,052,722 | +1.45(+3.41%) |
Jul 18, 2022 | 43.48 | 44.25 | 42.13 | 42.46 | 5,836,259 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.10 | 39.42 | 42.10 | 5,309,601 | +2.20(+5.51%) |
Jul 14, 2022 | 39.93 | 40.24 | 38.69 | 39.90 | 5,530,801 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.56 | 40.46 | 42.23 | 3,754,175 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.31 | 4,407,774 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.39 | 41.64 | 41.78 | 4,958,733 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.77 | 43.41 | 43.83 | 5,433,093 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.69 | 44.18 | 44.64 | 7,679,096 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.16 | 39.75 | 41.68 | 8,836,873 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.45 | 41.16 | 7,612,610 | -2.63(-6.01%) |
Jul 01, 2022 | 43.88 | 44.81 | 42.39 | 43.79 | 6,785,484 | -0.78(-1.76%) |
Jun 30, 2022 | 45.15 | 45.56 | 43.29 | 44.57 | 6,358,585 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.56 | 4,389,435 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.78 | 48.16 | 5,340,593 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.46 | 4,307,452 | +0.20(+0.41%) |
Jun 24, 2022 | 46.14 | 48.74 | 45.49 | 48.26 | 7,555,590 | +2.68(+5.88%) |
Jun 23, 2022 | 46.91 | 47.71 | 44.22 | 45.59 | 8,394,787 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.78 | 46.42 | 47.81 | 6,568,918 | -1.15(-2.36%) |
Jun 21, 2022 | 49.66 | 50.79 | 48.39 | 48.97 | 5,666,731 | +0.78(+1.62%) |
Jun 17, 2022 | 48.37 | 49.09 | 46.58 | 48.19 | 8,791,144 | -0.39(-0.81%) |
Jun 16, 2022 | 47.38 | 50.71 | 47.37 | 48.58 | 8,571,621 | -1.40(-2.80%) |
Jun 15, 2022 | 48.45 | 51.23 | 47.92 | 49.98 | 10,626,770 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.83 | 5,888,769 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.79 | 47.20 | 48.73 | 7,499,749 | -3.10(-5.98%) |
Jun 10, 2022 | 52.84 | 53.53 | 51.40 | 51.83 | 9,567,087 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.33 | 54.33 | 54.33 | 10,579,070 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.74 | 60.90 | 4,554,189 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.09 | 60.85 | 64.06 | 3,896,854 | +1.46(+2.33%) |
Jun 06, 2022 | 61.20 | 62.82 | 59.84 | 62.60 | 5,512,649 | +2.14(+3.54%) |
Jun 03, 2022 | 61.16 | 61.65 | 59.70 | 60.46 | 3,255,028 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.69 | 61.45 | 62.41 | 4,014,059 | +1.39(+2.28%) |