Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.16 | 47.68 | 45.96 | 46.43 | 12,181,840 | -1.17(-2.46%) |
Aug 30, 2022 | 49.17 | 49.37 | 46.81 | 47.60 | 9,785,083 | -0.98(-2.02%) |
Aug 29, 2022 | 49.19 | 50.47 | 48.50 | 48.58 | 10,236,071 | -1.17(-2.35%) |
Aug 26, 2022 | 53.77 | 53.84 | 49.56 | 49.75 | 24,037,700 | -4.88(-8.93%) |
Aug 25, 2022 | 51.07 | 54.76 | 50.74 | 54.63 | 13,314,947 | +2.83(+5.46%) |
Aug 24, 2022 | 51.08 | 52.10 | 50.80 | 51.80 | 6,323,643 | +0.65(+1.28%) |
Aug 23, 2022 | 50.76 | 52.08 | 50.64 | 51.15 | 6,145,367 | +0.64(+1.28%) |
Aug 22, 2022 | 50.95 | 51.81 | 50.13 | 50.50 | 7,498,357 | -2.19(-4.16%) |
Aug 19, 2022 | 52.97 | 53.58 | 52.14 | 52.70 | 7,481,518 | -1.40(-2.58%) |
Aug 18, 2022 | 52.47 | 55.30 | 52.22 | 54.09 | 8,832,718 | +1.88(+3.61%) |
Aug 17, 2022 | 53.05 | 53.18 | 51.21 | 52.21 | 9,253,191 | -1.69(-3.13%) |
Aug 16, 2022 | 54.76 | 54.90 | 53.25 | 53.90 | 5,577,968 | -1.12(-2.04%) |
Aug 15, 2022 | 54.42 | 55.40 | 53.97 | 55.02 | 5,105,344 | +0.12(+0.22%) |
Aug 12, 2022 | 54.18 | 55.13 | 53.73 | 54.90 | 8,046,428 | +1.64(+3.07%) |
Aug 11, 2022 | 55.33 | 56.17 | 53.13 | 53.26 | 9,039,988 | -1.27(-2.33%) |
Aug 10, 2022 | 52.95 | 54.88 | 51.94 | 54.53 | 14,061,839 | +3.70(+7.28%) |
Aug 09, 2022 | 53.69 | 53.73 | 50.00 | 50.83 | 16,694,354 | -4.29(-7.79%) |
Aug 08, 2022 | 55.15 | 56.03 | 52.85 | 55.13 | 14,076,677 | -1.34(-2.37%) |
Aug 05, 2022 | 55.60 | 57.12 | 55.54 | 56.46 | 7,912,074 | -0.41(-0.71%) |
Aug 04, 2022 | 57.60 | 57.94 | 56.12 | 56.87 | 9,848,752 | -0.86(-1.49%) |
Aug 03, 2022 | 55.11 | 57.94 | 55.09 | 57.73 | 10,086,214 | +2.49(+4.51%) |
Aug 02, 2022 | 54.10 | 56.42 | 54.05 | 55.24 | 6,146,390 | +0.38(+0.69%) |
Aug 01, 2022 | 54.52 | 55.40 | 53.52 | 54.87 | 7,017,028 | -0.35(-0.63%) |
Jul 29, 2022 | 53.18 | 55.29 | 52.85 | 55.21 | 9,124,952 | +1.89(+3.55%) |
Jul 28, 2022 | 53.05 | 53.64 | 51.78 | 53.32 | 6,775,393 | +0.77(+1.47%) |
Jul 27, 2022 | 50.82 | 53.13 | 50.29 | 52.55 | 11,306,170 | +3.48(+7.09%) |
Jul 26, 2022 | 50.08 | 50.54 | 48.56 | 49.07 | 7,560,594 | -1.22(-2.43%) |
Jul 25, 2022 | 51.17 | 51.35 | 49.33 | 50.29 | 7,478,264 | -1.30(-2.52%) |
Jul 22, 2022 | 54.11 | 54.11 | 50.92 | 51.59 | 10,291,600 | -2.53(-4.67%) |
Jul 21, 2022 | 53.31 | 54.26 | 52.22 | 54.11 | 7,965,516 | +0.88(+1.66%) |
Jul 20, 2022 | 51.75 | 53.59 | 51.21 | 53.23 | 13,426,815 | +1.59(+3.07%) |
Jul 19, 2022 | 49.20 | 51.90 | 49.11 | 51.64 | 14,206,698 | +3.43(+7.12%) |
Jul 18, 2022 | 48.96 | 50.49 | 48.05 | 48.21 | 12,726,312 | +0.40(+0.83%) |
Jul 15, 2022 | 47.38 | 47.93 | 46.59 | 47.82 | 7,376,460 | +1.10(+2.36%) |
Jul 14, 2022 | 45.33 | 46.83 | 44.42 | 46.72 | 8,667,531 | +0.96(+2.10%) |
Jul 13, 2022 | 44.22 | 46.24 | 43.78 | 45.75 | 6,471,103 | +0.60(+1.34%) |
Jul 12, 2022 | 45.32 | 46.05 | 44.80 | 45.15 | 6,954,453 | +0.33(+0.73%) |
Jul 11, 2022 | 45.50 | 45.99 | 44.63 | 44.82 | 5,793,982 | -1.78(-3.81%) |
Jul 08, 2022 | 45.05 | 47.01 | 44.76 | 46.60 | 9,207,788 | +0.39(+0.84%) |
Jul 07, 2022 | 44.70 | 46.63 | 44.69 | 46.21 | 10,928,615 | +2.82(+6.49%) |
Jul 06, 2022 | 42.36 | 44.02 | 42.09 | 43.39 | 8,945,986 | +0.83(+1.95%) |
Jul 05, 2022 | 40.99 | 42.57 | 40.67 | 42.56 | 9,892,759 | +0.43(+1.01%) |
Jul 01, 2022 | 42.35 | 43.13 | 41.34 | 42.14 | 8,876,380 | -0.97(-2.25%) |
Jun 30, 2022 | 43.38 | 44.58 | 42.13 | 43.11 | 10,106,625 | -0.78(-1.78%) |
Jun 29, 2022 | 44.17 | 44.20 | 42.85 | 43.89 | 8,143,065 | -0.99(-2.21%) |
Jun 28, 2022 | 47.19 | 48.14 | 44.82 | 44.88 | 10,424,855 | -2.31(-4.89%) |
Jun 27, 2022 | 48.55 | 48.69 | 46.91 | 47.19 | 6,982,505 | -0.56(-1.18%) |
Jun 24, 2022 | 46.75 | 48.57 | 46.42 | 47.75 | 20,238,958 | +1.94(+4.24%) |
Jun 23, 2022 | 46.65 | 46.68 | 44.75 | 45.81 | 7,322,472 | -0.13(-0.28%) |
Jun 22, 2022 | 45.44 | 46.97 | 45.31 | 45.94 | 7,578,615 | -0.63(-1.36%) |
Jun 21, 2022 | 46.44 | 47.91 | 46.31 | 46.57 | 8,921,139 | +0.98(+2.15%) |
Jun 17, 2022 | 44.71 | 45.75 | 43.26 | 45.59 | 16,258,601 | +0.99(+2.22%) |
Jun 16, 2022 | 46.93 | 47.17 | 43.90 | 44.60 | 15,133,685 | -4.12(-8.46%) |
Jun 15, 2022 | 48.23 | 50.00 | 47.23 | 48.72 | 11,472,712 | +0.67(+1.40%) |
Jun 14, 2022 | 49.02 | 49.33 | 47.16 | 48.05 | 9,706,036 | -0.29(-0.59%) |
Jun 13, 2022 | 50.33 | 50.76 | 48.19 | 48.34 | 14,583,172 | -4.22(-8.03%) |
Jun 10, 2022 | 54.68 | 55.02 | 52.41 | 52.55 | 12,148,188 | -3.38(-6.04%) |
Jun 09, 2022 | 58.25 | 59.26 | 55.88 | 55.93 | 8,466,557 | -2.84(-4.84%) |
Jun 08, 2022 | 59.62 | 60.48 | 58.17 | 58.77 | 6,405,894 | -1.65(-2.74%) |
Jun 07, 2022 | 58.43 | 60.65 | 58.00 | 60.43 | 7,252,082 | +1.27(+2.14%) |
Jun 06, 2022 | 60.02 | 60.59 | 58.79 | 59.16 | 5,952,552 | +0.77(+1.32%) |
Jun 03, 2022 | 59.33 | 60.47 | 58.21 | 58.39 | 7,977,820 | -2.45(-4.02%) |
Jun 02, 2022 | 56.61 | 60.90 | 56.61 | 60.83 | 10,224,206 | +3.36(+5.84%) |