Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.26 | 52.36 | 49.66 | 50.74 | 2,751,714 | -0.96(-1.86%) |
Aug 30, 2022 | 52.01 | 52.74 | 51.48 | 51.70 | 1,841,931 | +0.04(+0.08%) |
Aug 29, 2022 | 52.99 | 53.18 | 51.55 | 51.66 | 3,146,218 | -1.96(-3.66%) |
Aug 26, 2022 | 55.44 | 55.59 | 53.62 | 53.62 | 679,035 | -1.87(-3.37%) |
Aug 25, 2022 | 54.34 | 55.76 | 54.23 | 55.49 | 956,151 | +1.47(+2.72%) |
Aug 24, 2022 | 53.97 | 54.30 | 53.44 | 54.02 | 860,493 | -0.10(-0.18%) |
Aug 23, 2022 | 53.97 | 55.08 | 53.80 | 54.12 | 755,696 | -0.30(-0.55%) |
Aug 22, 2022 | 55.50 | 55.50 | 54.39 | 54.42 | 1,041,669 | -1.37(-2.46%) |
Aug 19, 2022 | 55.96 | 55.96 | 55.01 | 55.79 | 1,522,435 | -0.58(-1.03%) |
Aug 18, 2022 | 54.62 | 56.38 | 54.58 | 56.37 | 882,837 | +1.70(+3.11%) |
Aug 17, 2022 | 54.96 | 55.20 | 54.21 | 54.67 | 1,218,992 | -0.96(-1.73%) |
Aug 16, 2022 | 54.71 | 55.90 | 54.66 | 55.63 | 1,002,819 | +0.46(+0.83%) |
Aug 15, 2022 | 54.21 | 55.30 | 54.20 | 55.17 | 1,037,090 | +0.47(+0.86%) |
Aug 12, 2022 | 54.48 | 54.85 | 54.08 | 54.70 | 1,291,868 | +1.81(+3.42%) |
Aug 11, 2022 | 53.94 | 54.40 | 52.70 | 52.89 | 914,224 | -1.08(-2.00%) |
Aug 10, 2022 | 52.82 | 54.13 | 52.60 | 53.97 | 1,110,782 | +2.23(+4.31%) |
Aug 09, 2022 | 52.30 | 52.63 | 51.52 | 51.74 | 843,888 | -0.81(-1.54%) |
Aug 08, 2022 | 53.14 | 53.75 | 52.45 | 52.55 | 917,394 | -0.34(-0.64%) |
Aug 05, 2022 | 52.12 | 52.91 | 51.79 | 52.89 | 760,828 | +0.40(+0.76%) |
Aug 04, 2022 | 52.59 | 52.60 | 52.11 | 52.49 | 1,036,886 | +0.29(+0.56%) |
Aug 03, 2022 | 51.77 | 52.79 | 51.61 | 52.20 | 977,147 | +0.61(+1.18%) |
Aug 02, 2022 | 51.73 | 51.90 | 51.14 | 51.59 | 639,154 | -0.15(-0.29%) |
Aug 01, 2022 | 51.15 | 52.23 | 50.67 | 51.74 | 1,009,592 | +0.14(+0.27%) |
Jul 29, 2022 | 51.05 | 51.78 | 50.41 | 51.60 | 784,261 | +0.38(+0.74%) |
Jul 28, 2022 | 50.00 | 51.56 | 49.86 | 51.22 | 1,427,339 | +1.57(+3.16%) |
Jul 27, 2022 | 48.77 | 49.82 | 48.50 | 49.65 | 1,181,721 | +1.32(+2.73%) |
Jul 26, 2022 | 48.62 | 48.95 | 48.27 | 48.33 | 1,117,338 | -0.09(-0.19%) |
Jul 25, 2022 | 48.64 | 48.67 | 47.59 | 48.42 | 1,056,766 | -0.02(-0.04%) |
Jul 22, 2022 | 49.58 | 49.71 | 47.99 | 48.44 | 1,171,191 | -1.42(-2.85%) |
Jul 21, 2022 | 49.49 | 49.88 | 49.11 | 49.86 | 787,852 | +0.37(+0.75%) |
Jul 20, 2022 | 48.46 | 49.75 | 48.46 | 49.49 | 1,375,170 | +0.24(+0.49%) |
Jul 19, 2022 | 47.77 | 49.31 | 47.48 | 49.25 | 1,204,774 | +2.15(+4.56%) |
Jul 18, 2022 | 47.63 | 48.00 | 47.01 | 47.10 | 852,517 | -0.40(-0.84%) |
Jul 15, 2022 | 47.17 | 47.53 | 46.63 | 47.50 | 729,760 | +0.89(+1.91%) |
Jul 14, 2022 | 46.14 | 46.93 | 45.31 | 46.61 | 819,685 | -0.50(-1.06%) |
Jul 13, 2022 | 45.51 | 47.34 | 45.26 | 47.11 | 929,912 | +0.63(+1.36%) |
Jul 12, 2022 | 47.03 | 47.95 | 46.32 | 46.48 | 1,237,728 | -0.53(-1.13%) |
Jul 11, 2022 | 47.11 | 47.51 | 46.78 | 47.01 | 1,058,335 | -0.48(-1.01%) |
Jul 08, 2022 | 46.16 | 47.64 | 45.98 | 47.49 | 1,466,742 | +0.98(+2.11%) |
Jul 07, 2022 | 45.90 | 46.93 | 45.90 | 46.51 | 894,011 | +0.56(+1.22%) |
Jul 06, 2022 | 45.54 | 46.33 | 45.54 | 45.95 | 1,309,429 | +0.43(+0.94%) |
Jul 05, 2022 | 44.89 | 45.53 | 43.79 | 45.52 | 1,073,256 | -0.12(-0.26%) |
Jul 01, 2022 | 45.34 | 46.03 | 44.74 | 45.64 | 1,079,413 | -0.06(-0.13%) |
Jun 30, 2022 | 45.11 | 46.45 | 44.66 | 45.70 | 1,672,629 | +0.10(+0.22%) |
Jun 29, 2022 | 45.76 | 45.89 | 45.25 | 45.60 | 820,574 | -0.32(-0.70%) |
Jun 28, 2022 | 46.87 | 47.37 | 45.92 | 45.92 | 1,486,079 | -0.71(-1.52%) |
Jun 27, 2022 | 47.13 | 47.19 | 45.88 | 46.63 | 1,358,171 | -0.31(-0.66%) |
Jun 24, 2022 | 46.31 | 46.95 | 45.88 | 46.94 | 2,001,638 | +0.80(+1.73%) |
Jun 23, 2022 | 44.50 | 46.41 | 44.47 | 46.14 | 2,477,285 | +1.96(+4.44%) |
Jun 22, 2022 | 44.06 | 44.56 | 43.89 | 44.18 | 1,696,433 | -0.38(-0.85%) |
Jun 21, 2022 | 44.20 | 45.15 | 44.00 | 44.56 | 2,817,209 | +1.00(+2.30%) |
Jun 17, 2022 | 42.86 | 44.54 | 42.41 | 43.56 | 3,153,946 | +1.52(+3.62%) |
Jun 16, 2022 | 43.17 | 43.61 | 41.63 | 42.04 | 1,818,481 | -2.45(-5.51%) |
Jun 15, 2022 | 43.73 | 44.88 | 43.19 | 44.49 | 2,275,838 | +1.89(+4.44%) |
Jun 14, 2022 | 43.19 | 43.69 | 42.24 | 42.60 | 2,099,952 | -0.96(-2.20%) |
Jun 13, 2022 | 44.28 | 44.59 | 43.16 | 43.56 | 1,918,860 | -1.66(-3.67%) |
Jun 10, 2022 | 45.76 | 46.40 | 44.90 | 45.22 | 1,390,615 | -1.54(-3.29%) |
Jun 09, 2022 | 48.27 | 48.77 | 46.76 | 46.76 | 1,493,263 | -1.71(-3.53%) |
Jun 08, 2022 | 48.26 | 49.45 | 47.89 | 48.47 | 1,163,146 | -0.18(-0.37%) |
Jun 07, 2022 | 48.99 | 49.54 | 48.28 | 48.65 | 1,230,213 | -0.71(-1.44%) |
Jun 06, 2022 | 49.12 | 51.18 | 48.90 | 49.36 | 2,629,558 | +0.62(+1.27%) |
Jun 03, 2022 | 50.68 | 50.68 | 48.07 | 48.74 | 2,185,336 | -1.94(-3.83%) |
Jun 02, 2022 | 47.00 | 51.41 | 46.60 | 50.68 | 4,459,936 | -0.67(-1.30%) |