Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.54 | 45.73 | 45.04 | 45.11 | 1,824,077 | -0.32(-0.71%) |
Aug 30, 2022 | 45.84 | 45.85 | 45.06 | 45.44 | 1,840,662 | -0.11(-0.25%) |
Aug 29, 2022 | 45.83 | 46.00 | 45.44 | 45.55 | 1,675,686 | -0.65(-1.41%) |
Aug 26, 2022 | 47.65 | 47.77 | 46.17 | 46.20 | 1,341,179 | -1.31(-2.75%) |
Aug 25, 2022 | 46.87 | 47.59 | 46.79 | 47.51 | 1,347,341 | +0.74(+1.58%) |
Aug 24, 2022 | 46.82 | 47.00 | 46.55 | 46.77 | 1,206,237 | -0.11(-0.24%) |
Aug 23, 2022 | 47.11 | 47.44 | 46.86 | 46.88 | 946,819 | -0.15(-0.32%) |
Aug 22, 2022 | 47.53 | 47.61 | 46.94 | 47.03 | 1,430,570 | -1.18(-2.45%) |
Aug 19, 2022 | 48.70 | 48.74 | 48.00 | 48.22 | 1,928,616 | -0.87(-1.77%) |
Aug 18, 2022 | 48.94 | 49.13 | 48.69 | 49.09 | 1,310,868 | +0.15(+0.31%) |
Aug 17, 2022 | 49.05 | 49.22 | 48.59 | 48.94 | 1,474,668 | -0.57(-1.15%) |
Aug 16, 2022 | 48.88 | 49.71 | 48.74 | 49.50 | 1,341,354 | +0.47(+0.96%) |
Aug 15, 2022 | 48.39 | 49.05 | 48.24 | 49.03 | 932,339 | +0.18(+0.37%) |
Aug 12, 2022 | 48.41 | 48.87 | 48.14 | 48.85 | 1,168,331 | +0.72(+1.49%) |
Aug 11, 2022 | 47.85 | 48.32 | 47.85 | 48.13 | 1,806,504 | +0.64(+1.35%) |
Aug 10, 2022 | 46.92 | 47.70 | 46.75 | 47.49 | 1,993,044 | +1.18(+2.55%) |
Aug 09, 2022 | 46.13 | 46.33 | 45.96 | 46.31 | 1,048,407 | +0.12(+0.27%) |
Aug 08, 2022 | 46.44 | 46.67 | 46.05 | 46.18 | 964,699 | +0.00(+0.00%) |
Aug 05, 2022 | 45.55 | 46.36 | 45.44 | 46.18 | 1,757,829 | +0.42(+0.91%) |
Aug 04, 2022 | 46.09 | 46.09 | 45.66 | 45.77 | 1,311,675 | -0.26(-0.58%) |
Aug 03, 2022 | 45.79 | 46.25 | 45.49 | 46.03 | 1,161,135 | +0.58(+1.27%) |
Aug 02, 2022 | 45.86 | 45.94 | 45.38 | 45.45 | 2,407,087 | -0.57(-1.23%) |
Aug 01, 2022 | 45.70 | 46.23 | 45.33 | 46.02 | 2,878,126 | +0.09(+0.19%) |
Jul 29, 2022 | 45.33 | 46.13 | 45.26 | 45.94 | 2,345,981 | +0.61(+1.34%) |
Jul 28, 2022 | 45.19 | 45.38 | 44.61 | 45.33 | 1,464,576 | +0.18(+0.40%) |
Jul 27, 2022 | 44.38 | 45.40 | 44.38 | 45.15 | 2,012,640 | +0.93(+2.10%) |
Jul 26, 2022 | 44.30 | 44.76 | 44.10 | 44.22 | 1,949,023 | -0.43(-0.95%) |
Jul 25, 2022 | 44.21 | 44.82 | 44.06 | 44.65 | 1,676,726 | +0.65(+1.48%) |
Jul 22, 2022 | 44.41 | 44.80 | 43.67 | 44.00 | 1,422,537 | -0.44(-1.00%) |
Jul 21, 2022 | 44.09 | 44.44 | 43.67 | 44.44 | 1,823,143 | +0.17(+0.38%) |
Jul 20, 2022 | 43.57 | 44.36 | 43.51 | 44.27 | 1,380,813 | +0.54(+1.23%) |
Jul 19, 2022 | 42.97 | 43.89 | 42.94 | 43.73 | 1,848,483 | +1.32(+3.12%) |
Jul 18, 2022 | 42.71 | 43.21 | 42.23 | 42.41 | 1,440,501 | +0.16(+0.38%) |
Jul 15, 2022 | 41.55 | 42.48 | 41.21 | 42.25 | 2,288,878 | +1.46(+3.57%) |
Jul 14, 2022 | 40.65 | 40.87 | 40.28 | 40.79 | 2,006,654 | -0.64(-1.55%) |
Jul 13, 2022 | 41.65 | 41.76 | 41.02 | 41.43 | 2,655,649 | -0.63(-1.51%) |
Jul 12, 2022 | 41.62 | 42.69 | 41.60 | 42.07 | 1,843,116 | +0.07(+0.16%) |
Jul 11, 2022 | 42.10 | 42.30 | 41.81 | 42.00 | 931,424 | -0.44(-1.03%) |
Jul 08, 2022 | 42.68 | 42.77 | 42.13 | 42.44 | 1,030,592 | -0.12(-0.29%) |
Jul 07, 2022 | 42.36 | 42.78 | 42.35 | 42.56 | 1,084,461 | +0.51(+1.22%) |
Jul 06, 2022 | 42.13 | 42.36 | 41.58 | 42.05 | 1,597,576 | -0.32(-0.76%) |
Jul 05, 2022 | 41.46 | 42.39 | 40.87 | 42.37 | 1,636,929 | +0.15(+0.36%) |
Jul 01, 2022 | 41.32 | 42.32 | 41.07 | 42.22 | 2,053,477 | +0.70(+1.69%) |
Jun 30, 2022 | 41.14 | 42.07 | 40.66 | 41.52 | 2,130,263 | -0.39(-0.93%) |
Jun 29, 2022 | 42.29 | 42.38 | 41.66 | 41.91 | 2,210,374 | -0.35(-0.83%) |
Jun 28, 2022 | 42.82 | 43.36 | 42.21 | 42.26 | 1,781,999 | -0.26(-0.62%) |
Jun 27, 2022 | 42.82 | 43.01 | 42.29 | 42.52 | 1,314,508 | -0.06(-0.13%) |
Jun 24, 2022 | 41.33 | 42.65 | 41.32 | 42.58 | 2,852,681 | +1.48(+3.59%) |
Jun 23, 2022 | 41.49 | 41.54 | 40.44 | 41.10 | 3,059,658 | -0.42(-1.00%) |
Jun 22, 2022 | 40.90 | 41.65 | 40.90 | 41.52 | 2,100,483 | +0.03(+0.07%) |
Jun 21, 2022 | 41.73 | 41.92 | 41.25 | 41.49 | 2,299,386 | +0.69(+1.68%) |
Jun 17, 2022 | 40.53 | 41.21 | 40.31 | 40.80 | 4,479,397 | +0.55(+1.38%) |
Jun 16, 2022 | 40.98 | 41.11 | 40.05 | 40.25 | 2,941,313 | -1.61(-3.84%) |
Jun 15, 2022 | 41.98 | 42.52 | 41.30 | 41.86 | 4,511,974 | +0.26(+0.63%) |
Jun 14, 2022 | 41.55 | 42.06 | 41.17 | 41.59 | 2,776,337 | +0.18(+0.43%) |
Jun 13, 2022 | 41.80 | 42.20 | 41.19 | 41.41 | 4,293,688 | -1.41(-3.29%) |
Jun 10, 2022 | 43.50 | 43.75 | 42.66 | 42.82 | 3,669,666 | -1.53(-3.45%) |
Jun 09, 2022 | 45.54 | 45.72 | 44.33 | 44.36 | 1,787,758 | -1.37(-3.00%) |
Jun 08, 2022 | 46.06 | 46.17 | 45.43 | 45.73 | 1,340,250 | -0.77(-1.66%) |
Jun 07, 2022 | 45.64 | 46.53 | 45.53 | 46.50 | 1,324,922 | +0.42(+0.92%) |
Jun 06, 2022 | 46.24 | 46.76 | 46.03 | 46.08 | 2,066,012 | +0.20(+0.43%) |
Jun 03, 2022 | 46.12 | 46.27 | 45.74 | 45.88 | 1,682,958 | -0.63(-1.35%) |
Jun 02, 2022 | 45.57 | 46.52 | 45.32 | 46.51 | 2,236,546 | +0.87(+1.92%) |