Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.86 | 47.88 | 47.12 | 47.28 | 6,692,997 | -0.33(-0.69%) |
Aug 30, 2022 | 47.91 | 48.06 | 47.17 | 47.61 | 4,786,302 | -0.15(-0.31%) |
Aug 29, 2022 | 47.73 | 47.97 | 46.97 | 47.76 | 4,026,277 | -0.44(-0.91%) |
Aug 26, 2022 | 50.89 | 50.97 | 48.17 | 48.20 | 2,819,106 | -2.52(-4.96%) |
Aug 25, 2022 | 49.91 | 51.01 | 49.83 | 50.72 | 3,250,594 | +1.15(+2.32%) |
Aug 24, 2022 | 49.07 | 49.98 | 48.98 | 49.57 | 2,305,879 | +0.23(+0.47%) |
Aug 23, 2022 | 49.49 | 50.20 | 49.16 | 49.34 | 2,801,725 | -0.16(-0.32%) |
Aug 22, 2022 | 50.72 | 50.88 | 49.27 | 49.50 | 6,515,993 | -2.23(-4.30%) |
Aug 19, 2022 | 51.91 | 51.95 | 51.14 | 51.72 | 3,856,398 | -0.76(-1.45%) |
Aug 18, 2022 | 52.58 | 52.70 | 52.16 | 52.48 | 2,200,922 | +0.01(+0.02%) |
Aug 17, 2022 | 53.02 | 53.04 | 52.04 | 52.47 | 3,123,431 | -1.40(-2.59%) |
Aug 16, 2022 | 53.03 | 54.04 | 52.93 | 53.87 | 2,811,229 | +0.49(+0.92%) |
Aug 15, 2022 | 52.87 | 53.55 | 52.76 | 53.38 | 2,439,610 | -0.10(-0.19%) |
Aug 12, 2022 | 51.81 | 53.51 | 51.67 | 53.48 | 3,707,983 | +1.74(+3.36%) |
Aug 11, 2022 | 51.78 | 52.43 | 51.51 | 51.74 | 2,741,635 | +0.55(+1.07%) |
Aug 10, 2022 | 50.59 | 51.41 | 50.35 | 51.20 | 2,571,293 | +1.76(+3.55%) |
Aug 09, 2022 | 49.69 | 49.69 | 49.09 | 49.44 | 2,260,712 | -0.45(-0.90%) |
Aug 08, 2022 | 49.89 | 50.64 | 49.78 | 49.89 | 2,735,034 | +0.21(+0.42%) |
Aug 05, 2022 | 48.91 | 49.74 | 48.72 | 49.68 | 3,532,198 | +0.01(+0.02%) |
Aug 04, 2022 | 48.06 | 49.85 | 47.90 | 49.67 | 4,859,763 | -0.11(-0.22%) |
Aug 03, 2022 | 49.15 | 49.79 | 48.79 | 49.78 | 3,068,835 | +1.19(+2.44%) |
Aug 02, 2022 | 48.76 | 49.63 | 48.54 | 48.59 | 2,483,721 | -0.43(-0.88%) |
Aug 01, 2022 | 49.08 | 49.32 | 48.66 | 49.02 | 2,456,558 | -0.67(-1.35%) |
Jul 29, 2022 | 48.04 | 49.84 | 47.97 | 49.69 | 2,902,866 | +1.64(+3.41%) |
Jul 28, 2022 | 47.15 | 48.33 | 46.89 | 48.05 | 2,735,460 | +1.30(+2.77%) |
Jul 27, 2022 | 45.04 | 46.86 | 44.77 | 46.76 | 4,175,766 | +2.17(+4.86%) |
Jul 26, 2022 | 44.18 | 44.67 | 43.97 | 44.59 | 1,697,464 | +0.33(+0.74%) |
Jul 25, 2022 | 44.39 | 44.66 | 43.90 | 44.26 | 1,405,002 | -0.18(-0.40%) |
Jul 22, 2022 | 44.90 | 45.09 | 44.08 | 44.44 | 2,205,058 | -0.42(-0.93%) |
Jul 21, 2022 | 43.97 | 44.89 | 43.63 | 44.86 | 1,637,015 | +0.89(+2.02%) |
Jul 20, 2022 | 43.19 | 44.14 | 43.04 | 43.97 | 2,721,795 | +0.80(+1.85%) |
Jul 19, 2022 | 41.74 | 43.71 | 41.74 | 43.17 | 4,509,508 | +2.05(+4.97%) |
Jul 18, 2022 | 41.41 | 42.07 | 40.83 | 41.13 | 3,059,486 | +0.22(+0.54%) |
Jul 15, 2022 | 40.61 | 41.16 | 40.11 | 40.91 | 3,686,311 | +1.15(+2.89%) |
Jul 14, 2022 | 39.84 | 40.02 | 39.20 | 39.76 | 4,749,900 | -0.98(-2.40%) |
Jul 13, 2022 | 40.86 | 41.08 | 40.17 | 40.74 | 3,084,757 | -0.90(-2.16%) |
Jul 12, 2022 | 41.69 | 42.58 | 41.57 | 41.64 | 2,986,600 | -0.24(-0.57%) |
Jul 11, 2022 | 42.00 | 42.59 | 41.66 | 41.88 | 1,933,788 | -0.48(-1.13%) |
Jul 08, 2022 | 43.09 | 43.09 | 42.02 | 42.36 | 1,521,978 | -0.70(-1.62%) |
Jul 07, 2022 | 41.73 | 43.11 | 41.73 | 43.05 | 2,373,302 | +1.68(+4.05%) |
Jul 06, 2022 | 41.24 | 41.65 | 40.69 | 41.38 | 2,649,212 | +0.03(+0.07%) |
Jul 05, 2022 | 41.30 | 41.45 | 40.47 | 41.35 | 3,192,666 | -0.86(-2.03%) |
Jul 01, 2022 | 41.93 | 42.72 | 41.38 | 42.21 | 3,895,090 | +0.22(+0.52%) |
Jun 30, 2022 | 41.47 | 42.37 | 41.44 | 41.99 | 2,845,212 | -0.20(-0.47%) |
Jun 29, 2022 | 42.72 | 42.72 | 41.45 | 42.19 | 1,718,693 | -0.53(-1.24%) |
Jun 28, 2022 | 43.67 | 43.94 | 42.66 | 42.71 | 1,875,232 | -0.58(-1.34%) |
Jun 27, 2022 | 43.53 | 43.67 | 42.78 | 43.29 | 1,804,184 | +0.06(+0.14%) |
Jun 24, 2022 | 41.41 | 43.36 | 41.31 | 43.23 | 3,168,449 | +2.36(+5.79%) |
Jun 23, 2022 | 41.50 | 41.64 | 40.31 | 40.87 | 2,635,257 | -0.80(-1.92%) |
Jun 22, 2022 | 40.99 | 41.93 | 40.91 | 41.67 | 1,638,566 | -0.10(-0.24%) |
Jun 21, 2022 | 41.82 | 42.36 | 41.21 | 41.77 | 1,926,555 | +0.62(+1.50%) |
Jun 17, 2022 | 41.95 | 42.34 | 41.06 | 41.15 | 5,413,795 | -0.84(-2.00%) |
Jun 16, 2022 | 43.44 | 43.45 | 41.74 | 41.99 | 3,160,176 | -2.47(-5.57%) |
Jun 15, 2022 | 44.09 | 45.12 | 43.69 | 44.46 | 2,760,692 | +0.79(+1.80%) |
Jun 14, 2022 | 44.23 | 44.59 | 43.20 | 43.67 | 3,008,472 | -0.41(-0.93%) |
Jun 13, 2022 | 45.09 | 45.18 | 43.70 | 44.08 | 3,607,447 | -2.25(-4.87%) |
Jun 10, 2022 | 47.52 | 47.52 | 46.14 | 46.34 | 2,470,013 | -2.16(-4.44%) |
Jun 09, 2022 | 49.91 | 50.02 | 48.46 | 48.49 | 3,401,015 | -1.68(-3.34%) |
Jun 08, 2022 | 49.71 | 50.58 | 49.52 | 50.17 | 3,565,340 | -0.12(-0.24%) |
Jun 07, 2022 | 48.85 | 50.47 | 48.59 | 50.29 | 3,091,932 | +1.07(+2.17%) |
Jun 06, 2022 | 49.08 | 49.52 | 48.84 | 49.22 | 2,914,148 | +0.48(+0.98%) |
Jun 03, 2022 | 47.87 | 48.81 | 47.62 | 48.74 | 2,280,282 | +0.28(+0.58%) |
Jun 02, 2022 | 47.59 | 48.56 | 47.24 | 48.46 | 1,346,007 | +1.32(+2.79%) |