Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.32 | 49.59 | 47.91 | 48.48 | 5,764,662 | -1.28(-2.58%) |
Aug 30, 2022 | 53.79 | 53.79 | 49.02 | 49.77 | 7,916,221 | -4.62(-8.49%) |
Aug 29, 2022 | 54.06 | 55.74 | 53.57 | 54.38 | 5,628,996 | -0.33(-0.61%) |
Aug 26, 2022 | 56.51 | 57.06 | 54.09 | 54.72 | 5,619,896 | -1.06(-1.90%) |
Aug 25, 2022 | 54.08 | 55.85 | 53.31 | 55.78 | 5,070,323 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.73 | 53.34 | 5,037,761 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,111 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.93 | 48.07 | 49.26 | 4,429,102 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.72 | 49.67 | 49.98 | 4,558,845 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.11 | 51.31 | 52.76 | 4,103,842 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.39 | 50.26 | 50.93 | 4,102,885 | -1.12(-2.15%) |
Aug 16, 2022 | 51.74 | 52.81 | 51.53 | 52.05 | 5,025,088 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.13 | 48.93 | 50.66 | 4,311,720 | -1.04(-2.01%) |
Aug 12, 2022 | 51.35 | 52.36 | 50.73 | 51.70 | 4,350,184 | -0.50(-0.96%) |
Aug 11, 2022 | 53.18 | 54.51 | 52.05 | 52.20 | 5,024,948 | +0.31(+0.60%) |
Aug 10, 2022 | 50.29 | 52.37 | 49.77 | 51.88 | 5,793,621 | +2.52(+5.10%) |
Aug 09, 2022 | 48.46 | 49.72 | 48.27 | 49.37 | 4,820,403 | +1.70(+3.56%) |
Aug 08, 2022 | 48.65 | 49.39 | 47.50 | 47.67 | 4,312,232 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.22 | 46.40 | 48.43 | 5,189,442 | +1.63(+3.49%) |
Aug 04, 2022 | 47.47 | 48.54 | 46.16 | 46.79 | 4,596,089 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.47 | 47.42 | 4,477,025 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.47 | 46.22 | 47.27 | 4,790,801 | +0.06(+0.12%) |
Aug 01, 2022 | 48.78 | 49.11 | 47.00 | 47.21 | 6,059,990 | -2.55(-5.13%) |
Jul 29, 2022 | 48.72 | 49.89 | 48.01 | 49.77 | 5,749,056 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.60 | 48.00 | 5,195,662 | +1.30(+2.79%) |
Jul 27, 2022 | 46.55 | 46.90 | 44.88 | 46.70 | 4,964,926 | +0.74(+1.62%) |
Jul 26, 2022 | 46.09 | 47.16 | 45.14 | 45.95 | 5,456,832 | +0.19(+0.41%) |
Jul 25, 2022 | 45.77 | 46.67 | 45.18 | 45.77 | 6,995,953 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.40 | 44.47 | 44.79 | 10,349,892 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,501,477 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.64 | 44.06 | 6,970,617 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.93 | 41.90 | 43.91 | 6,052,047 | +1.45(+3.41%) |
Jul 18, 2022 | 43.49 | 44.25 | 42.13 | 42.46 | 5,835,608 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.11 | 39.42 | 42.11 | 5,309,008 | +2.20(+5.51%) |
Jul 14, 2022 | 39.94 | 40.24 | 38.69 | 39.91 | 5,530,183 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.57 | 40.47 | 42.24 | 3,753,756 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.32 | 4,407,282 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.40 | 41.65 | 41.79 | 4,958,180 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.78 | 43.42 | 43.84 | 5,432,487 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.70 | 44.18 | 44.64 | 7,678,239 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.17 | 39.75 | 41.69 | 8,835,886 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.46 | 41.16 | 7,611,760 | -2.63(-6.01%) |
Jul 01, 2022 | 43.89 | 44.82 | 42.39 | 43.79 | 6,784,726 | -0.78(-1.76%) |
Jun 30, 2022 | 45.16 | 45.56 | 43.29 | 44.57 | 6,357,875 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.57 | 4,388,945 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.79 | 48.16 | 5,339,997 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.47 | 4,306,971 | +0.20(+0.41%) |
Jun 24, 2022 | 46.15 | 48.74 | 45.49 | 48.27 | 7,554,747 | +2.68(+5.88%) |
Jun 23, 2022 | 46.92 | 47.72 | 44.22 | 45.59 | 8,393,850 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.79 | 46.42 | 47.82 | 6,568,185 | -1.15(-2.36%) |
Jun 21, 2022 | 49.67 | 50.79 | 48.40 | 48.97 | 5,666,098 | +0.78(+1.62%) |
Jun 17, 2022 | 48.38 | 49.09 | 46.59 | 48.19 | 8,790,163 | -0.39(-0.81%) |
Jun 16, 2022 | 47.39 | 50.71 | 47.38 | 48.58 | 8,570,664 | -1.40(-2.80%) |
Jun 15, 2022 | 48.46 | 51.23 | 47.93 | 49.98 | 10,625,584 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.84 | 5,888,112 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.80 | 47.20 | 48.74 | 7,498,912 | -3.10(-5.98%) |
Jun 10, 2022 | 52.85 | 53.54 | 51.41 | 51.84 | 9,566,020 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.34 | 54.33 | 54.33 | 10,577,889 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.75 | 60.90 | 4,553,681 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.10 | 60.86 | 64.06 | 3,896,419 | +1.46(+2.33%) |
Jun 06, 2022 | 61.21 | 62.83 | 59.84 | 62.61 | 5,512,033 | +2.14(+3.54%) |
Jun 03, 2022 | 61.17 | 61.66 | 59.71 | 60.46 | 3,254,665 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.70 | 61.46 | 62.42 | 4,013,611 | +1.39(+2.28%) |