Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.98 | 49.37 | 47.72 | 48.89 | 4,350,797 | +1.21(+2.54%) |
Aug 30, 2022 | 49.35 | 49.40 | 47.31 | 47.68 | 2,824,952 | -1.12(-2.30%) |
Aug 29, 2022 | 48.34 | 49.81 | 48.34 | 48.80 | 2,072,611 | +0.56(+1.15%) |
Aug 26, 2022 | 50.73 | 50.73 | 48.17 | 48.24 | 2,087,576 | -0.55(-1.12%) |
Aug 25, 2022 | 47.49 | 49.06 | 47.39 | 48.79 | 2,373,861 | +1.87(+3.99%) |
Aug 24, 2022 | 46.93 | 47.05 | 45.63 | 46.92 | 2,971,710 | -0.60(-1.27%) |
Aug 23, 2022 | 47.21 | 48.15 | 47.01 | 47.52 | 2,349,840 | +0.75(+1.60%) |
Aug 22, 2022 | 46.46 | 47.00 | 45.55 | 46.77 | 3,814,150 | +0.88(+1.91%) |
Aug 19, 2022 | 45.64 | 46.49 | 45.24 | 45.90 | 1,936,641 | +0.25(+0.55%) |
Aug 18, 2022 | 46.18 | 46.76 | 45.16 | 45.64 | 6,493,473 | -1.20(-2.56%) |
Aug 17, 2022 | 46.69 | 47.50 | 46.58 | 46.84 | 1,430,638 | +0.13(+0.27%) |
Aug 16, 2022 | 46.57 | 47.05 | 46.43 | 46.72 | 1,488,766 | -0.15(-0.31%) |
Aug 15, 2022 | 46.25 | 47.23 | 46.21 | 46.86 | 1,645,768 | +0.08(+0.17%) |
Aug 12, 2022 | 46.82 | 47.11 | 46.57 | 46.78 | 1,179,521 | -0.19(-0.41%) |
Aug 11, 2022 | 47.69 | 48.12 | 46.93 | 46.98 | 1,060,868 | -0.11(-0.23%) |
Aug 10, 2022 | 46.76 | 47.22 | 46.11 | 47.09 | 847,412 | +0.57(+1.23%) |
Aug 09, 2022 | 46.31 | 46.95 | 46.04 | 46.51 | 884,965 | -0.25(-0.54%) |
Aug 08, 2022 | 46.06 | 47.68 | 45.86 | 46.76 | 1,311,680 | -0.08(-0.17%) |
Aug 05, 2022 | 47.18 | 47.37 | 46.38 | 46.84 | 1,156,525 | -0.99(-2.08%) |
Aug 04, 2022 | 47.68 | 48.05 | 47.09 | 47.83 | 1,441,547 | +1.64(+3.54%) |
Aug 03, 2022 | 46.22 | 46.46 | 45.27 | 46.20 | 1,439,357 | -0.52(-1.10%) |
Aug 02, 2022 | 45.21 | 46.98 | 44.87 | 46.72 | 2,299,215 | +0.71(+1.54%) |
Aug 01, 2022 | 45.84 | 47.27 | 45.40 | 46.00 | 2,232,621 | -1.40(-2.96%) |
Jul 29, 2022 | 47.59 | 49.36 | 46.54 | 47.41 | 3,189,390 | +1.59(+3.46%) |
Jul 28, 2022 | 45.07 | 45.82 | 44.19 | 45.82 | 1,872,755 | +0.58(+1.29%) |
Jul 27, 2022 | 44.26 | 45.47 | 44.26 | 45.24 | 985,159 | +1.00(+2.27%) |
Jul 26, 2022 | 43.95 | 44.47 | 43.83 | 44.23 | 2,141,797 | +0.44(+1.00%) |
Jul 25, 2022 | 44.48 | 44.48 | 43.79 | 43.80 | 2,705,026 | -1.07(-2.39%) |
Jul 22, 2022 | 46.15 | 46.61 | 44.73 | 44.87 | 1,530,093 | -1.14(-2.48%) |
Jul 21, 2022 | 45.64 | 45.72 | 45.35 | 46.00 | 1,234,935 | +0.48(+1.05%) |
Jul 20, 2022 | 46.16 | 46.40 | 45.35 | 45.53 | 1,409,717 | -0.37(-0.81%) |
Jul 19, 2022 | 45.35 | 46.09 | 45.35 | 45.90 | 1,323,109 | +1.12(+2.50%) |
Jul 18, 2022 | 45.28 | 46.12 | 44.70 | 44.78 | 1,096,498 | +0.03(+0.07%) |
Jul 15, 2022 | 44.81 | 44.88 | 43.89 | 44.75 | 1,451,567 | +0.16(+0.35%) |
Jul 14, 2022 | 45.20 | 45.27 | 44.48 | 44.59 | 1,791,079 | -0.83(-1.82%) |
Jul 13, 2022 | 44.24 | 45.71 | 43.87 | 45.42 | 1,343,810 | +0.33(+0.73%) |
Jul 12, 2022 | 43.66 | 45.55 | 43.51 | 45.09 | 3,339,945 | +1.20(+2.73%) |
Jul 11, 2022 | 45.60 | 45.70 | 43.56 | 43.89 | 2,734,470 | -3.12(-6.64%) |
Jul 08, 2022 | 46.97 | 47.31 | 46.62 | 47.02 | 1,272,595 | +0.15(+0.31%) |
Jul 07, 2022 | 46.55 | 47.77 | 46.48 | 46.87 | 2,050,254 | +0.52(+1.11%) |
Jul 06, 2022 | 46.18 | 46.66 | 44.66 | 46.36 | 2,852,932 | +0.49(+1.06%) |
Jul 05, 2022 | 47.69 | 48.27 | 44.75 | 45.87 | 4,352,950 | -3.40(-6.89%) |
Jul 01, 2022 | 46.99 | 49.28 | 46.41 | 49.27 | 4,334,698 | +2.06(+4.37%) |
Jun 30, 2022 | 45.76 | 47.27 | 45.49 | 47.20 | 3,881,569 | +0.87(+1.87%) |
Jun 29, 2022 | 46.30 | 46.72 | 45.36 | 46.34 | 4,000,654 | -0.39(-0.83%) |
Jun 28, 2022 | 46.72 | 47.85 | 45.94 | 46.72 | 4,612,514 | +1.96(+4.37%) |
Jun 27, 2022 | 44.33 | 44.98 | 44.02 | 44.77 | 3,484,249 | +2.10(+4.93%) |
Jun 24, 2022 | 42.65 | 45.18 | 42.20 | 42.67 | 29,851,096 | +1.12(+2.69%) |
Jun 23, 2022 | 40.88 | 41.64 | 40.54 | 41.55 | 3,521,209 | +1.18(+2.92%) |
Jun 22, 2022 | 39.93 | 40.63 | 39.74 | 40.37 | 2,655,328 | -0.18(-0.46%) |
Jun 21, 2022 | 40.16 | 40.72 | 39.81 | 40.55 | 2,955,269 | +1.19(+3.02%) |
Jun 17, 2022 | 39.88 | 40.20 | 38.77 | 39.37 | 3,219,469 | +0.61(+1.58%) |
Jun 16, 2022 | 39.09 | 39.51 | 38.52 | 38.75 | 2,394,029 | -1.52(-3.77%) |
Jun 15, 2022 | 39.82 | 40.87 | 39.45 | 40.27 | 2,562,729 | +0.90(+2.27%) |
Jun 14, 2022 | 39.69 | 39.90 | 38.60 | 39.38 | 3,536,771 | +1.74(+4.63%) |
Jun 13, 2022 | 40.14 | 40.21 | 37.44 | 37.63 | 4,384,124 | -4.08(-9.78%) |
Jun 10, 2022 | 42.14 | 43.27 | 41.08 | 41.71 | 3,315,596 | -0.68(-1.61%) |
Jun 09, 2022 | 42.00 | 42.74 | 40.43 | 42.39 | 7,203,859 | -3.73(-8.08%) |
Jun 08, 2022 | 45.00 | 46.31 | 45.00 | 46.12 | 2,237,539 | +1.41(+3.16%) |
Jun 07, 2022 | 44.95 | 45.74 | 44.16 | 44.71 | 2,135,037 | +0.56(+1.28%) |
Jun 06, 2022 | 44.55 | 45.72 | 43.80 | 44.15 | 2,449,969 | +1.85(+4.37%) |
Jun 03, 2022 | 43.17 | 43.36 | 42.08 | 42.30 | 1,432,452 | -1.27(-2.93%) |
Jun 02, 2022 | 43.60 | 43.90 | 42.19 | 43.57 | 3,387,470 | -0.03(-0.07%) |