Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.49 | 53.26 | 51.03 | 51.05 | 2,569,514 | -1.23(-2.36%) |
Aug 30, 2022 | 54.26 | 54.31 | 51.50 | 52.28 | 2,837,731 | -1.52(-2.82%) |
Aug 29, 2022 | 53.50 | 54.92 | 53.10 | 53.80 | 2,188,409 | -0.95(-1.73%) |
Aug 26, 2022 | 60.44 | 60.57 | 54.68 | 54.74 | 3,570,575 | -5.52(-9.15%) |
Aug 25, 2022 | 58.63 | 60.27 | 58.08 | 60.26 | 2,172,959 | +1.70(+2.91%) |
Aug 24, 2022 | 58.08 | 59.18 | 57.78 | 58.55 | 1,501,598 | +0.33(+0.58%) |
Aug 23, 2022 | 58.82 | 59.42 | 57.94 | 58.22 | 1,847,626 | -0.89(-1.50%) |
Aug 22, 2022 | 60.40 | 60.63 | 58.73 | 59.11 | 2,439,095 | -3.50(-5.59%) |
Aug 19, 2022 | 63.34 | 63.52 | 62.15 | 62.60 | 1,576,808 | -1.65(-2.58%) |
Aug 18, 2022 | 64.03 | 64.48 | 63.34 | 64.26 | 1,553,751 | +0.21(+0.32%) |
Aug 17, 2022 | 63.76 | 65.13 | 63.20 | 64.05 | 1,932,166 | -0.92(-1.41%) |
Aug 16, 2022 | 63.27 | 65.71 | 63.27 | 64.97 | 2,020,297 | +1.34(+2.11%) |
Aug 15, 2022 | 61.78 | 63.89 | 61.77 | 63.63 | 1,860,329 | +0.85(+1.35%) |
Aug 12, 2022 | 61.12 | 62.81 | 60.80 | 62.78 | 1,534,367 | +2.24(+3.69%) |
Aug 11, 2022 | 61.65 | 62.23 | 60.24 | 60.54 | 1,763,154 | +0.27(+0.44%) |
Aug 10, 2022 | 60.00 | 60.62 | 59.65 | 60.28 | 1,710,022 | +2.73(+4.74%) |
Aug 09, 2022 | 57.69 | 58.05 | 57.13 | 57.55 | 1,385,168 | -0.26(-0.44%) |
Aug 08, 2022 | 58.55 | 59.24 | 57.44 | 57.81 | 2,268,428 | +0.24(+0.41%) |
Aug 05, 2022 | 56.07 | 57.70 | 56.00 | 57.57 | 2,247,666 | +0.31(+0.53%) |
Aug 04, 2022 | 57.43 | 57.78 | 56.84 | 57.26 | 2,426,832 | -0.46(-0.80%) |
Aug 03, 2022 | 56.47 | 58.23 | 56.18 | 57.73 | 2,466,117 | +2.10(+3.77%) |
Aug 02, 2022 | 57.15 | 57.58 | 55.53 | 55.63 | 3,321,374 | -2.12(-3.67%) |
Aug 01, 2022 | 57.09 | 58.63 | 56.88 | 57.75 | 2,058,688 | -0.28(-0.48%) |
Jul 29, 2022 | 56.42 | 58.38 | 56.14 | 58.02 | 2,220,608 | +1.71(+3.04%) |
Jul 28, 2022 | 54.88 | 56.75 | 53.54 | 56.31 | 2,594,317 | +1.63(+2.97%) |
Jul 27, 2022 | 53.08 | 55.38 | 52.73 | 54.68 | 2,661,525 | +2.21(+4.20%) |
Jul 26, 2022 | 53.14 | 53.43 | 52.24 | 52.48 | 1,942,096 | -1.21(-2.26%) |
Jul 25, 2022 | 53.78 | 53.89 | 52.84 | 53.69 | 2,256,681 | +0.43(+0.81%) |
Jul 22, 2022 | 54.59 | 54.83 | 52.39 | 53.25 | 3,351,849 | -0.68(-1.26%) |
Jul 21, 2022 | 52.57 | 53.94 | 51.41 | 53.93 | 3,727,192 | +0.82(+1.54%) |
Jul 20, 2022 | 52.92 | 53.47 | 51.98 | 53.12 | 3,535,026 | +0.30(+0.56%) |
Jul 19, 2022 | 50.44 | 52.95 | 50.24 | 52.82 | 2,974,670 | +3.55(+7.20%) |
Jul 18, 2022 | 51.72 | 52.02 | 48.82 | 49.27 | 2,702,432 | -1.00(-2.00%) |
Jul 15, 2022 | 49.42 | 50.31 | 48.63 | 50.28 | 3,364,475 | +2.98(+6.29%) |
Jul 14, 2022 | 45.59 | 47.51 | 45.00 | 47.30 | 4,719,403 | -0.67(-1.40%) |
Jul 13, 2022 | 47.24 | 49.00 | 46.72 | 47.97 | 4,163,241 | -1.04(-2.13%) |
Jul 12, 2022 | 49.23 | 50.72 | 48.38 | 49.02 | 2,887,805 | -0.90(-1.80%) |
Jul 11, 2022 | 49.85 | 50.84 | 49.62 | 49.91 | 2,886,760 | -0.81(-1.59%) |
Jul 08, 2022 | 50.66 | 51.55 | 50.08 | 50.72 | 2,973,036 | -0.23(-0.44%) |
Jul 07, 2022 | 50.24 | 51.12 | 49.83 | 50.95 | 2,766,266 | +1.66(+3.38%) |
Jul 06, 2022 | 49.10 | 50.18 | 48.12 | 49.28 | 4,085,655 | +0.32(+0.66%) |
Jul 05, 2022 | 47.54 | 48.99 | 46.04 | 48.96 | 6,619,969 | -0.56(-1.13%) |
Jul 01, 2022 | 47.89 | 49.75 | 46.67 | 49.52 | 5,298,905 | +1.35(+2.80%) |
Jun 30, 2022 | 47.63 | 49.06 | 46.41 | 48.17 | 5,426,230 | -1.05(-2.14%) |
Jun 29, 2022 | 49.35 | 49.89 | 48.62 | 49.22 | 4,113,334 | +0.32(+0.64%) |
Jun 28, 2022 | 52.23 | 53.48 | 48.82 | 48.91 | 2,759,421 | -2.47(-4.81%) |
Jun 27, 2022 | 51.82 | 52.09 | 50.86 | 51.38 | 2,660,259 | -0.33(-0.65%) |
Jun 24, 2022 | 49.03 | 51.72 | 48.92 | 51.72 | 2,796,500 | +3.94(+8.25%) |
Jun 23, 2022 | 47.34 | 47.97 | 45.98 | 47.78 | 4,263,880 | +0.94(+2.00%) |
Jun 22, 2022 | 45.43 | 48.26 | 45.34 | 46.84 | 4,893,705 | -0.31(-0.66%) |
Jun 21, 2022 | 46.19 | 47.68 | 45.98 | 47.15 | 4,447,983 | +2.87(+6.49%) |
Jun 17, 2022 | 44.07 | 45.52 | 43.22 | 44.28 | 6,750,506 | -0.23(-0.51%) |
Jun 16, 2022 | 45.17 | 45.30 | 43.59 | 44.50 | 5,019,358 | -3.43(-7.16%) |
Jun 15, 2022 | 47.58 | 49.51 | 45.66 | 47.93 | 5,645,556 | +1.35(+2.90%) |
Jun 14, 2022 | 47.64 | 48.05 | 45.49 | 46.58 | 5,915,863 | -0.67(-1.41%) |
Jun 13, 2022 | 48.22 | 49.20 | 46.49 | 47.25 | 5,655,461 | -4.29(-8.33%) |
Jun 10, 2022 | 53.57 | 53.87 | 51.50 | 51.54 | 4,778,731 | -4.56(-8.12%) |
Jun 09, 2022 | 58.80 | 59.82 | 56.07 | 56.10 | 2,716,638 | -3.40(-5.72%) |
Jun 08, 2022 | 60.19 | 60.93 | 59.08 | 59.50 | 2,334,965 | -1.54(-2.52%) |
Jun 07, 2022 | 58.13 | 61.20 | 58.13 | 61.04 | 2,520,223 | +1.43(+2.40%) |
Jun 06, 2022 | 60.75 | 61.37 | 59.10 | 59.61 | 3,334,122 | +0.07(+0.12%) |
Jun 03, 2022 | 59.83 | 60.86 | 59.19 | 59.54 | 3,444,818 | -1.87(-3.05%) |
Jun 02, 2022 | 59.12 | 61.43 | 57.44 | 61.41 | 3,920,603 | +2.32(+3.93%) |