Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.11 | 47.62 | 46.87 | 47.02 | 6,214,079 | +0.85(+1.84%) |
Aug 30, 2022 | 46.98 | 47.08 | 45.97 | 46.17 | 5,472,058 | -1.10(-2.32%) |
Aug 29, 2022 | 47.57 | 48.13 | 47.24 | 47.26 | 7,710,962 | -0.41(-0.85%) |
Aug 26, 2022 | 49.02 | 49.14 | 47.59 | 47.67 | 8,617,216 | -0.39(-0.81%) |
Aug 25, 2022 | 47.16 | 48.08 | 46.95 | 48.06 | 4,527,701 | +1.93(+4.18%) |
Aug 24, 2022 | 45.30 | 46.55 | 45.09 | 46.13 | 6,789,471 | +0.00(+0.00%) |
Aug 23, 2022 | 46.03 | 46.21 | 45.53 | 46.13 | 5,056,843 | +0.09(+0.19%) |
Aug 22, 2022 | 45.90 | 46.25 | 45.88 | 46.04 | 2,782,817 | +0.18(+0.39%) |
Aug 19, 2022 | 46.04 | 46.22 | 45.75 | 45.86 | 2,139,594 | -0.33(-0.72%) |
Aug 18, 2022 | 46.45 | 46.45 | 45.89 | 46.19 | 3,634,148 | -0.45(-0.97%) |
Aug 17, 2022 | 46.65 | 46.92 | 46.53 | 46.65 | 4,596,289 | -0.14(-0.30%) |
Aug 16, 2022 | 46.64 | 46.96 | 46.57 | 46.79 | 3,351,468 | -0.28(-0.60%) |
Aug 15, 2022 | 46.95 | 47.19 | 46.68 | 47.07 | 3,707,338 | -0.22(-0.46%) |
Aug 12, 2022 | 46.65 | 47.29 | 46.51 | 47.29 | 3,971,462 | +0.13(+0.28%) |
Aug 11, 2022 | 46.99 | 47.99 | 46.98 | 47.16 | 6,492,607 | +0.84(+1.82%) |
Aug 10, 2022 | 46.07 | 46.39 | 45.63 | 46.32 | 3,674,111 | +0.00(+0.00%) |
Aug 09, 2022 | 46.54 | 46.75 | 46.21 | 46.32 | 2,027,432 | -0.27(-0.59%) |
Aug 08, 2022 | 46.82 | 47.04 | 46.51 | 46.59 | 3,585,120 | -0.35(-0.75%) |
Aug 05, 2022 | 46.77 | 47.04 | 46.55 | 46.94 | 3,280,213 | -0.37(-0.78%) |
Aug 04, 2022 | 47.47 | 47.88 | 47.08 | 47.31 | 3,710,155 | +0.71(+1.52%) |
Aug 03, 2022 | 46.20 | 46.70 | 45.89 | 46.60 | 3,975,100 | +0.40(+0.86%) |
Aug 02, 2022 | 45.62 | 46.87 | 45.53 | 46.20 | 11,518,189 | -0.26(-0.57%) |
Aug 01, 2022 | 46.50 | 46.70 | 45.96 | 46.47 | 8,841,377 | -0.55(-1.17%) |
Jul 29, 2022 | 47.00 | 47.12 | 46.62 | 47.02 | 7,059,829 | -1.53(-3.16%) |
Jul 28, 2022 | 48.87 | 48.94 | 47.85 | 48.55 | 4,593,870 | -0.55(-1.12%) |
Jul 27, 2022 | 48.81 | 49.17 | 48.28 | 49.10 | 4,057,432 | +0.48(+0.99%) |
Jul 26, 2022 | 49.17 | 49.39 | 48.52 | 48.62 | 4,523,136 | -0.21(-0.43%) |
Jul 25, 2022 | 48.70 | 48.90 | 48.47 | 48.82 | 3,825,044 | +0.23(+0.47%) |
Jul 22, 2022 | 49.42 | 49.42 | 48.44 | 48.60 | 4,131,295 | -1.14(-2.30%) |
Jul 21, 2022 | 49.28 | 49.77 | 49.28 | 49.74 | 5,054,071 | +0.34(+0.69%) |
Jul 20, 2022 | 49.57 | 49.83 | 49.16 | 49.40 | 4,860,485 | -0.40(-0.80%) |
Jul 19, 2022 | 49.63 | 49.85 | 49.33 | 49.80 | 3,017,637 | +0.45(+0.92%) |
Jul 18, 2022 | 49.67 | 50.12 | 49.22 | 49.35 | 3,208,316 | +0.79(+1.64%) |
Jul 15, 2022 | 48.47 | 48.56 | 47.68 | 48.55 | 5,271,663 | -0.56(-1.14%) |
Jul 14, 2022 | 49.44 | 49.49 | 48.80 | 49.11 | 5,884,500 | -0.61(-1.22%) |
Jul 13, 2022 | 49.05 | 50.14 | 49.02 | 49.71 | 5,520,418 | -0.23(-0.45%) |
Jul 12, 2022 | 49.96 | 50.21 | 49.58 | 49.94 | 8,023,384 | -0.26(-0.51%) |
Jul 11, 2022 | 50.83 | 50.83 | 50.05 | 50.20 | 11,318,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.55 | 52.92 | 52.16 | 52.53 | 5,085,613 | -0.47(-0.89%) |
Jul 07, 2022 | 52.44 | 53.23 | 52.42 | 53.01 | 6,399,047 | +1.16(+2.24%) |
Jul 06, 2022 | 52.09 | 52.17 | 51.28 | 51.84 | 7,888,190 | -0.79(-1.49%) |
Jul 05, 2022 | 51.71 | 52.68 | 51.41 | 52.63 | 10,449,984 | -0.20(-0.38%) |
Jul 01, 2022 | 52.62 | 52.99 | 52.13 | 52.83 | 6,101,632 | +0.02(+0.04%) |
Jun 30, 2022 | 52.35 | 52.81 | 51.77 | 52.81 | 7,218,283 | +0.14(+0.27%) |
Jun 29, 2022 | 52.54 | 52.77 | 52.26 | 52.67 | 10,958,178 | -0.29(-0.55%) |
Jun 28, 2022 | 53.74 | 54.01 | 52.87 | 52.96 | 13,361,447 | +0.01(+0.02%) |
Jun 27, 2022 | 53.60 | 53.67 | 52.85 | 52.95 | 3,852,127 | +0.14(+0.27%) |
Jun 24, 2022 | 52.37 | 52.88 | 52.23 | 52.81 | 10,029,530 | +1.42(+2.76%) |
Jun 23, 2022 | 51.28 | 51.81 | 50.78 | 51.39 | 7,096,868 | +0.90(+1.78%) |
Jun 22, 2022 | 50.35 | 50.93 | 50.24 | 50.49 | 7,711,604 | -0.79(-1.55%) |
Jun 21, 2022 | 51.06 | 51.47 | 50.84 | 51.28 | 5,256,881 | +1.34(+2.69%) |
Jun 17, 2022 | 50.82 | 50.94 | 49.49 | 49.94 | 10,142,629 | +0.85(+1.73%) |
Jun 16, 2022 | 49.20 | 49.53 | 48.70 | 49.09 | 9,422,855 | -1.82(-3.57%) |
Jun 15, 2022 | 50.60 | 51.20 | 50.07 | 50.91 | 7,105,080 | +0.97(+1.95%) |
Jun 14, 2022 | 49.22 | 50.16 | 49.10 | 49.93 | 5,898,588 | +1.53(+3.17%) |
Jun 13, 2022 | 49.25 | 49.62 | 48.14 | 48.40 | 12,031,760 | -2.18(-4.30%) |
Jun 10, 2022 | 51.16 | 51.38 | 50.23 | 50.58 | 6,087,362 | +0.12(+0.24%) |
Jun 09, 2022 | 51.38 | 51.70 | 50.45 | 50.45 | 7,516,594 | -1.90(-3.63%) |
Jun 08, 2022 | 51.62 | 52.55 | 51.37 | 52.35 | 10,520,733 | +1.61(+3.18%) |
Jun 07, 2022 | 49.88 | 50.80 | 49.69 | 50.74 | 6,233,227 | +0.90(+1.81%) |
Jun 06, 2022 | 50.30 | 50.58 | 49.63 | 49.84 | 10,272,558 | +1.15(+2.37%) |
Jun 03, 2022 | 49.21 | 49.21 | 48.55 | 48.69 | 7,592,149 | -0.76(-1.54%) |
Jun 02, 2022 | 48.43 | 49.46 | 48.34 | 49.45 | 4,149,051 | +1.34(+2.79%) |