Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.25 | 47.30 | 47.21 | 47.22 | 2,977,112 | -0.08(-0.16%) |
Aug 30, 2022 | 47.30 | 47.36 | 47.25 | 47.30 | 4,138,984 | -0.03(-0.06%) |
Aug 29, 2022 | 47.43 | 47.44 | 47.31 | 47.33 | 3,027,776 | -0.11(-0.24%) |
Aug 26, 2022 | 47.51 | 47.52 | 47.43 | 47.44 | 3,436,968 | -0.12(-0.26%) |
Aug 25, 2022 | 47.58 | 47.63 | 47.52 | 47.56 | 5,657,923 | +0.01(+0.02%) |
Aug 24, 2022 | 47.67 | 47.67 | 47.50 | 47.55 | 2,541,394 | -0.11(-0.24%) |
Aug 23, 2022 | 47.69 | 47.73 | 47.64 | 47.67 | 3,297,129 | -0.05(-0.10%) |
Aug 22, 2022 | 47.73 | 47.76 | 47.68 | 47.71 | 2,695,218 | -0.09(-0.18%) |
Aug 19, 2022 | 47.84 | 47.84 | 47.72 | 47.80 | 3,824,861 | -0.17(-0.36%) |
Aug 18, 2022 | 48.01 | 48.06 | 47.94 | 47.97 | 3,538,508 | -0.09(-0.20%) |
Aug 17, 2022 | 48.16 | 48.17 | 47.87 | 48.07 | 4,573,767 | -0.21(-0.43%) |
Aug 16, 2022 | 48.32 | 48.36 | 48.25 | 48.28 | 3,016,589 | -0.08(-0.16%) |
Aug 15, 2022 | 48.40 | 48.42 | 48.34 | 48.35 | 2,905,183 | +0.03(+0.06%) |
Aug 12, 2022 | 48.39 | 48.40 | 48.26 | 48.32 | 3,392,901 | +0.11(+0.24%) |
Aug 11, 2022 | 48.40 | 48.42 | 48.14 | 48.21 | 6,131,839 | -0.13(-0.27%) |
Aug 10, 2022 | 48.42 | 48.47 | 48.33 | 48.34 | 2,826,630 | +0.01(+0.02%) |
Aug 09, 2022 | 48.28 | 48.34 | 48.25 | 48.33 | 2,158,423 | +0.05(+0.10%) |
Aug 08, 2022 | 48.33 | 48.40 | 48.25 | 48.28 | 3,177,478 | +0.08(+0.16%) |
Aug 05, 2022 | 48.40 | 48.40 | 48.20 | 48.21 | 5,472,638 | -0.33(-0.68%) |
Aug 04, 2022 | 48.59 | 48.59 | 48.52 | 48.54 | 3,221,252 | -0.02(-0.04%) |
Aug 03, 2022 | 48.50 | 48.60 | 48.38 | 48.56 | 3,794,669 | +0.08(+0.16%) |
Aug 02, 2022 | 48.58 | 48.64 | 48.46 | 48.48 | 3,056,389 | +0.01(+0.02%) |
Aug 01, 2022 | 48.49 | 48.50 | 48.44 | 48.47 | 3,318,646 | +0.04(+0.07%) |
Jul 29, 2022 | 48.39 | 48.46 | 48.38 | 48.44 | 2,876,019 | +0.03(+0.06%) |
Jul 28, 2022 | 48.30 | 48.45 | 48.26 | 48.41 | 4,427,428 | +0.26(+0.53%) |
Jul 27, 2022 | 48.13 | 48.22 | 48.12 | 48.16 | 3,190,445 | +0.09(+0.20%) |
Jul 26, 2022 | 48.10 | 48.14 | 48.04 | 48.06 | 3,354,867 | +0.10(+0.22%) |
Jul 25, 2022 | 47.97 | 48.02 | 47.89 | 47.96 | 4,518,869 | -0.15(-0.32%) |
Jul 22, 2022 | 48.08 | 48.15 | 48.01 | 48.11 | 4,393,917 | +0.18(+0.38%) |
Jul 21, 2022 | 47.88 | 47.95 | 47.84 | 47.93 | 5,615,591 | +0.09(+0.18%) |
Jul 20, 2022 | 47.95 | 47.95 | 47.82 | 47.84 | 3,153,880 | +0.05(+0.10%) |
Jul 19, 2022 | 47.81 | 47.87 | 47.77 | 47.79 | 3,955,417 | +0.03(+0.06%) |
Jul 18, 2022 | 47.88 | 47.89 | 47.76 | 47.77 | 3,911,993 | -0.09(-0.20%) |
Jul 15, 2022 | 47.79 | 47.92 | 47.77 | 47.86 | 4,779,733 | +0.07(+0.14%) |
Jul 14, 2022 | 47.71 | 47.81 | 47.61 | 47.79 | 6,501,465 | +0.01(+0.02%) |
Jul 13, 2022 | 47.65 | 47.80 | 47.59 | 47.79 | 10,458,749 | +0.09(+0.20%) |
Jul 12, 2022 | 47.87 | 47.90 | 47.67 | 47.69 | 5,705,465 | -0.08(-0.16%) |
Jul 11, 2022 | 47.74 | 47.80 | 47.70 | 47.77 | 5,154,164 | +0.20(+0.42%) |
Jul 08, 2022 | 47.66 | 47.66 | 47.55 | 47.57 | 3,366,117 | -0.07(-0.14%) |
Jul 07, 2022 | 47.73 | 47.74 | 47.56 | 47.63 | 4,470,395 | +0.00(+0.00%) |
Jul 06, 2022 | 47.81 | 47.82 | 47.57 | 47.63 | 4,945,594 | +0.07(+0.14%) |
Jul 05, 2022 | 47.58 | 47.61 | 47.53 | 47.57 | 4,068,163 | +0.09(+0.20%) |
Jul 01, 2022 | 47.45 | 47.59 | 47.42 | 47.47 | 3,175,240 | +0.23(+0.48%) |
Jun 30, 2022 | 47.35 | 47.35 | 47.21 | 47.24 | 5,161,087 | +0.14(+0.30%) |
Jun 29, 2022 | 47.02 | 47.19 | 46.97 | 47.10 | 5,240,036 | +0.12(+0.26%) |
Jun 28, 2022 | 46.99 | 47.01 | 46.90 | 46.98 | 6,966,119 | +0.02(+0.04%) |
Jun 27, 2022 | 46.95 | 47.05 | 46.91 | 46.96 | 8,316,661 | -0.04(-0.08%) |
Jun 24, 2022 | 47.00 | 47.05 | 46.92 | 47.00 | 6,012,497 | +0.05(+0.10%) |
Jun 23, 2022 | 47.00 | 47.09 | 46.86 | 46.95 | 5,618,010 | +0.12(+0.26%) |
Jun 22, 2022 | 46.78 | 46.89 | 46.75 | 46.83 | 7,442,078 | +0.22(+0.47%) |
Jun 21, 2022 | 46.72 | 46.74 | 46.57 | 46.61 | 7,301,974 | -0.12(-0.26%) |
Jun 17, 2022 | 46.71 | 46.82 | 46.56 | 46.73 | 9,805,161 | +0.02(+0.04%) |
Jun 16, 2022 | 46.60 | 46.78 | 46.51 | 46.71 | 12,323,574 | -0.07(-0.14%) |
Jun 15, 2022 | 46.83 | 46.98 | 46.62 | 46.78 | 11,492,363 | +0.05(+0.10%) |
Jun 14, 2022 | 46.77 | 46.87 | 46.68 | 46.73 | 11,078,953 | -0.10(-0.22%) |
Jun 13, 2022 | 47.04 | 47.07 | 46.44 | 46.84 | 23,592,632 | -0.60(-1.26%) |
Jun 10, 2022 | 47.52 | 47.52 | 47.38 | 47.43 | 14,631,217 | -0.24(-0.50%) |
Jun 09, 2022 | 47.77 | 47.77 | 47.65 | 47.67 | 6,906,864 | -0.18(-0.38%) |
Jun 08, 2022 | 47.97 | 47.97 | 47.79 | 47.85 | 4,820,835 | -0.08(-0.16%) |
Jun 07, 2022 | 48.02 | 48.09 | 47.93 | 47.93 | 10,231,513 | -0.10(-0.22%) |
Jun 06, 2022 | 48.19 | 48.19 | 48.01 | 48.03 | 10,029,639 | -0.09(-0.20%) |
Jun 03, 2022 | 48.09 | 48.19 | 47.98 | 48.12 | 5,172,136 | +0.01(+0.02%) |
Jun 02, 2022 | 48.16 | 48.18 | 48.08 | 48.11 | 9,905,717 | +0.10(+0.22%) |