Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.78 | 46.04 | 45.30 | 45.72 | 1,969,105 | -0.02(-0.04%) |
Aug 30, 2022 | 46.38 | 46.38 | 45.62 | 45.74 | 753,437 | -0.50(-1.08%) |
Aug 29, 2022 | 46.16 | 46.58 | 45.55 | 46.24 | 685,562 | -0.26(-0.56%) |
Aug 26, 2022 | 47.38 | 47.48 | 46.50 | 46.50 | 609,966 | -0.79(-1.67%) |
Aug 25, 2022 | 46.76 | 47.40 | 46.62 | 47.29 | 1,017,163 | +0.61(+1.31%) |
Aug 24, 2022 | 46.32 | 46.81 | 46.15 | 46.68 | 1,095,531 | +0.19(+0.41%) |
Aug 23, 2022 | 46.32 | 46.65 | 46.20 | 46.49 | 1,094,313 | +0.06(+0.13%) |
Aug 22, 2022 | 47.03 | 47.03 | 46.33 | 46.43 | 887,909 | -0.85(-1.80%) |
Aug 19, 2022 | 47.85 | 47.85 | 47.24 | 47.28 | 990,868 | -0.55(-1.15%) |
Aug 18, 2022 | 47.52 | 47.92 | 47.52 | 47.83 | 669,465 | +0.31(+0.65%) |
Aug 17, 2022 | 47.29 | 47.69 | 47.27 | 47.52 | 904,187 | +0.01(+0.02%) |
Aug 16, 2022 | 46.90 | 47.57 | 46.80 | 47.51 | 1,185,198 | +0.52(+1.11%) |
Aug 15, 2022 | 46.42 | 47.11 | 46.10 | 46.99 | 1,076,380 | -0.05(-0.11%) |
Aug 12, 2022 | 46.34 | 47.08 | 46.20 | 47.04 | 1,265,662 | +1.06(+2.31%) |
Aug 11, 2022 | 45.50 | 46.00 | 45.50 | 45.98 | 867,081 | +0.75(+1.66%) |
Aug 10, 2022 | 45.02 | 45.35 | 44.91 | 45.23 | 704,772 | +0.58(+1.30%) |
Aug 09, 2022 | 44.48 | 44.84 | 44.32 | 44.65 | 779,419 | +0.50(+1.13%) |
Aug 08, 2022 | 44.00 | 44.41 | 44.00 | 44.15 | 1,173,590 | +0.34(+0.78%) |
Aug 05, 2022 | 43.54 | 44.05 | 43.45 | 43.81 | 1,236,559 | +0.26(+0.60%) |
Aug 04, 2022 | 43.41 | 43.86 | 43.28 | 43.55 | 1,053,398 | +0.05(+0.11%) |
Aug 03, 2022 | 43.42 | 43.64 | 42.98 | 43.50 | 1,659,331 | +0.07(+0.16%) |
Aug 02, 2022 | 43.49 | 43.98 | 43.31 | 43.43 | 2,092,832 | -0.06(-0.14%) |
Aug 01, 2022 | 43.89 | 44.18 | 43.06 | 43.49 | 1,611,550 | -0.91(-2.05%) |
Jul 29, 2022 | 43.39 | 44.65 | 43.34 | 44.40 | 2,173,807 | +1.11(+2.56%) |
Jul 28, 2022 | 44.97 | 45.46 | 43.06 | 43.29 | 1,960,058 | -0.99(-2.24%) |
Jul 27, 2022 | 44.16 | 44.51 | 43.74 | 44.28 | 1,313,987 | +0.04(+0.09%) |
Jul 26, 2022 | 44.05 | 44.51 | 43.89 | 44.24 | 1,065,991 | +0.16(+0.36%) |
Jul 25, 2022 | 44.01 | 44.48 | 43.71 | 44.08 | 1,665,222 | +0.41(+0.94%) |
Jul 22, 2022 | 44.00 | 44.10 | 43.30 | 43.67 | 960,883 | -0.18(-0.41%) |
Jul 21, 2022 | 43.56 | 43.89 | 43.10 | 43.85 | 1,278,476 | +0.09(+0.21%) |
Jul 20, 2022 | 43.79 | 43.97 | 43.40 | 43.76 | 1,456,601 | -0.12(-0.27%) |
Jul 19, 2022 | 43.58 | 44.00 | 43.50 | 43.88 | 1,487,201 | +0.79(+1.83%) |
Jul 18, 2022 | 43.40 | 43.80 | 43.03 | 43.09 | 1,744,973 | -0.04(-0.09%) |
Jul 15, 2022 | 42.93 | 43.47 | 42.40 | 43.13 | 10,441,205 | +0.66(+1.55%) |
Jul 14, 2022 | 43.46 | 43.49 | 42.10 | 42.47 | 2,275,770 | -1.74(-3.94%) |
Jul 13, 2022 | 43.96 | 44.48 | 43.53 | 44.21 | 2,228,558 | +0.03(+0.07%) |
Jul 12, 2022 | 44.25 | 44.93 | 44.01 | 44.18 | 2,270,338 | -0.41(-0.92%) |
Jul 11, 2022 | 44.07 | 44.76 | 44.07 | 44.59 | 1,828,290 | +0.12(+0.27%) |
Jul 08, 2022 | 44.79 | 44.96 | 44.42 | 44.47 | 1,030,455 | -0.33(-0.74%) |
Jul 07, 2022 | 45.33 | 45.65 | 44.78 | 44.80 | 2,038,135 | +0.06(+0.13%) |
Jul 06, 2022 | 44.46 | 45.08 | 43.86 | 44.74 | 1,493,796 | +0.30(+0.68%) |
Jul 05, 2022 | 45.40 | 45.40 | 43.98 | 44.44 | 1,668,659 | -1.51(-3.29%) |
Jul 01, 2022 | 45.23 | 46.19 | 44.97 | 45.95 | 962,809 | +0.46(+1.01%) |
Jun 30, 2022 | 44.34 | 45.80 | 44.09 | 45.49 | 2,488,761 | +0.86(+1.93%) |
Jun 29, 2022 | 45.00 | 45.00 | 44.56 | 44.63 | 1,036,579 | -0.10(-0.22%) |
Jun 28, 2022 | 45.22 | 45.68 | 44.73 | 44.73 | 1,055,553 | -0.24(-0.53%) |
Jun 27, 2022 | 44.83 | 45.20 | 44.56 | 44.97 | 1,025,209 | +0.11(+0.25%) |
Jun 24, 2022 | 43.98 | 45.02 | 43.92 | 44.86 | 3,394,665 | +1.28(+2.94%) |
Jun 23, 2022 | 43.95 | 44.08 | 43.16 | 43.58 | 1,442,010 | +0.07(+0.16%) |
Jun 22, 2022 | 43.30 | 43.70 | 43.14 | 43.51 | 1,593,238 | -0.22(-0.50%) |
Jun 21, 2022 | 43.96 | 44.14 | 43.48 | 43.73 | 1,389,731 | +0.33(+0.76%) |
Jun 17, 2022 | 42.13 | 43.63 | 42.13 | 43.40 | 4,594,947 | +1.17(+2.77%) |
Jun 16, 2022 | 43.28 | 43.41 | 42.09 | 42.23 | 2,029,995 | -1.76(-4.00%) |
Jun 15, 2022 | 44.74 | 44.87 | 43.40 | 43.99 | 2,185,987 | -0.56(-1.26%) |
Jun 14, 2022 | 43.98 | 44.91 | 43.98 | 44.55 | 1,705,977 | +0.56(+1.27%) |
Jun 13, 2022 | 44.33 | 44.83 | 43.70 | 43.99 | 2,014,091 | -1.24(-2.74%) |
Jun 10, 2022 | 45.04 | 45.69 | 44.83 | 45.23 | 1,277,150 | -0.58(-1.27%) |
Jun 09, 2022 | 46.81 | 46.81 | 45.81 | 45.81 | 1,175,070 | -1.00(-2.14%) |
Jun 08, 2022 | 46.99 | 47.19 | 46.49 | 46.81 | 966,586 | -0.61(-1.29%) |
Jun 07, 2022 | 46.97 | 47.48 | 46.76 | 47.42 | 839,844 | +0.32(+0.68%) |
Jun 06, 2022 | 46.80 | 47.41 | 46.53 | 47.10 | 767,207 | +0.38(+0.81%) |
Jun 03, 2022 | 47.25 | 47.25 | 46.59 | 46.72 | 814,734 | -0.75(-1.58%) |
Jun 02, 2022 | 46.76 | 47.49 | 46.31 | 47.47 | 1,215,701 | +0.70(+1.50%) |