Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.13 | 46.28 | 45.57 | 45.59 | 3,116,380 | -0.33(-0.72%) |
Aug 30, 2022 | 46.60 | 46.66 | 45.67 | 45.92 | 3,281,735 | -0.52(-1.11%) |
Aug 29, 2022 | 46.41 | 46.81 | 46.27 | 46.44 | 2,563,958 | -0.33(-0.71%) |
Aug 26, 2022 | 48.37 | 48.43 | 46.75 | 46.77 | 1,735,246 | -1.62(-3.34%) |
Aug 25, 2022 | 47.91 | 48.40 | 47.78 | 48.39 | 1,122,978 | +0.69(+1.45%) |
Aug 24, 2022 | 47.51 | 47.87 | 47.42 | 47.70 | 1,178,606 | +0.18(+0.37%) |
Aug 23, 2022 | 47.60 | 47.89 | 47.47 | 47.52 | 1,336,679 | -0.13(-0.27%) |
Aug 22, 2022 | 48.06 | 48.08 | 47.52 | 47.65 | 2,447,805 | -1.03(-2.12%) |
Aug 19, 2022 | 49.02 | 49.06 | 48.55 | 48.68 | 1,192,006 | -0.69(-1.40%) |
Aug 18, 2022 | 49.22 | 49.44 | 49.09 | 49.37 | 874,373 | +0.13(+0.26%) |
Aug 17, 2022 | 49.19 | 49.56 | 48.99 | 49.24 | 1,830,556 | -0.40(-0.80%) |
Aug 16, 2022 | 49.39 | 49.86 | 49.28 | 49.64 | 1,287,455 | +0.09(+0.18%) |
Aug 15, 2022 | 49.03 | 49.60 | 49.03 | 49.55 | 1,188,656 | +0.21(+0.43%) |
Aug 12, 2022 | 48.76 | 49.35 | 48.65 | 49.34 | 1,123,303 | +0.82(+1.68%) |
Aug 11, 2022 | 48.86 | 49.14 | 48.42 | 48.52 | 1,626,956 | +0.00(+0.00%) |
Aug 10, 2022 | 48.35 | 48.55 | 48.14 | 48.52 | 1,383,703 | +1.04(+2.19%) |
Aug 09, 2022 | 47.62 | 47.65 | 47.34 | 47.48 | 1,027,125 | -0.24(-0.51%) |
Aug 08, 2022 | 47.92 | 48.26 | 47.58 | 47.72 | 2,300,261 | +0.01(+0.02%) |
Aug 05, 2022 | 47.25 | 47.82 | 47.21 | 47.71 | 2,190,592 | -0.08(-0.16%) |
Aug 04, 2022 | 47.77 | 47.88 | 47.59 | 47.79 | 1,291,557 | -0.03(-0.06%) |
Aug 03, 2022 | 47.31 | 47.95 | 47.31 | 47.82 | 1,481,740 | +0.78(+1.66%) |
Aug 02, 2022 | 47.13 | 47.62 | 46.89 | 47.04 | 1,729,365 | -0.30(-0.64%) |
Aug 01, 2022 | 47.17 | 47.63 | 47.03 | 47.34 | 2,045,168 | -0.10(-0.21%) |
Jul 29, 2022 | 46.94 | 47.57 | 46.85 | 47.44 | 2,623,910 | +0.64(+1.37%) |
Jul 28, 2022 | 46.26 | 46.85 | 45.86 | 46.80 | 1,146,121 | +0.59(+1.28%) |
Jul 27, 2022 | 45.45 | 46.39 | 45.38 | 46.21 | 1,622,800 | +1.21(+2.68%) |
Jul 26, 2022 | 45.36 | 45.38 | 44.90 | 45.00 | 1,658,196 | -0.58(-1.28%) |
Jul 25, 2022 | 45.63 | 45.68 | 45.31 | 45.58 | 1,718,322 | +0.02(+0.04%) |
Jul 22, 2022 | 46.01 | 46.18 | 45.28 | 45.56 | 1,547,143 | -0.46(-0.99%) |
Jul 21, 2022 | 45.45 | 46.02 | 45.18 | 46.02 | 2,262,505 | +0.47(+1.03%) |
Jul 20, 2022 | 45.22 | 45.72 | 45.09 | 45.55 | 3,982,617 | +0.33(+0.73%) |
Jul 19, 2022 | 44.49 | 45.27 | 44.40 | 45.22 | 1,612,815 | +1.21(+2.74%) |
Jul 18, 2022 | 44.75 | 44.83 | 43.87 | 44.02 | 2,285,119 | -0.32(-0.72%) |
Jul 15, 2022 | 44.02 | 44.36 | 43.79 | 44.34 | 1,791,578 | +0.83(+1.90%) |
Jul 14, 2022 | 43.13 | 43.58 | 42.73 | 43.51 | 4,421,365 | -0.16(-0.36%) |
Jul 13, 2022 | 43.26 | 44.00 | 43.17 | 43.67 | 3,847,153 | -0.22(-0.51%) |
Jul 12, 2022 | 44.20 | 44.50 | 43.67 | 43.89 | 3,128,209 | -0.39(-0.88%) |
Jul 11, 2022 | 44.49 | 44.59 | 44.19 | 44.28 | 1,824,660 | -0.54(-1.22%) |
Jul 08, 2022 | 44.66 | 45.05 | 44.44 | 44.82 | 2,157,349 | -0.03(-0.07%) |
Jul 07, 2022 | 44.37 | 44.95 | 44.37 | 44.85 | 1,373,818 | +0.71(+1.61%) |
Jul 06, 2022 | 44.04 | 44.45 | 43.74 | 44.14 | 3,049,895 | +0.09(+0.20%) |
Jul 05, 2022 | 43.34 | 44.06 | 42.97 | 44.06 | 2,537,597 | +0.15(+0.33%) |
Jul 01, 2022 | 43.34 | 43.96 | 43.05 | 43.91 | 2,852,072 | +0.45(+1.03%) |
Jun 30, 2022 | 43.33 | 43.83 | 42.88 | 43.46 | 5,180,494 | -0.37(-0.84%) |
Jun 29, 2022 | 43.94 | 44.04 | 43.59 | 43.83 | 2,335,605 | -0.06(-0.13%) |
Jun 28, 2022 | 45.03 | 45.32 | 43.86 | 43.89 | 2,587,899 | -0.93(-2.08%) |
Jun 27, 2022 | 45.07 | 45.14 | 44.67 | 44.82 | 2,745,122 | -0.16(-0.35%) |
Jun 24, 2022 | 43.98 | 44.98 | 43.97 | 44.98 | 2,025,148 | +1.38(+3.17%) |
Jun 23, 2022 | 43.32 | 43.67 | 42.96 | 43.60 | 3,853,162 | +0.49(+1.13%) |
Jun 22, 2022 | 42.70 | 43.60 | 42.61 | 43.11 | 3,200,272 | -0.04(-0.10%) |
Jun 21, 2022 | 42.77 | 43.35 | 42.77 | 43.15 | 4,419,338 | +1.00(+2.37%) |
Jun 17, 2022 | 42.04 | 42.50 | 41.69 | 42.16 | 3,671,770 | +0.15(+0.35%) |
Jun 16, 2022 | 42.53 | 42.53 | 41.69 | 42.01 | 8,620,394 | -1.45(-3.34%) |
Jun 15, 2022 | 43.22 | 44.03 | 42.67 | 43.46 | 5,514,763 | +0.61(+1.42%) |
Jun 14, 2022 | 43.16 | 43.33 | 42.48 | 42.85 | 5,479,378 | -0.11(-0.25%) |
Jun 13, 2022 | 43.61 | 43.78 | 42.78 | 42.96 | 8,507,424 | -1.80(-4.03%) |
Jun 10, 2022 | 45.41 | 45.43 | 44.74 | 44.76 | 5,137,693 | -1.37(-2.96%) |
Jun 09, 2022 | 47.05 | 47.28 | 46.12 | 46.13 | 2,266,065 | -1.13(-2.40%) |
Jun 08, 2022 | 47.55 | 47.79 | 47.17 | 47.26 | 2,307,276 | -0.49(-1.03%) |
Jun 07, 2022 | 46.89 | 47.82 | 46.81 | 47.76 | 1,506,098 | +0.47(+1.00%) |
Jun 06, 2022 | 47.67 | 47.84 | 47.16 | 47.28 | 1,891,760 | +0.13(+0.27%) |
Jun 03, 2022 | 47.41 | 47.56 | 47.04 | 47.16 | 2,718,595 | -0.79(-1.66%) |
Jun 02, 2022 | 46.96 | 47.96 | 46.74 | 47.95 | 2,531,846 | +0.94(+2.00%) |