Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.43 | 49.71 | 48.02 | 48.60 | 5,751,319 | -1.29(-2.58%) |
Aug 30, 2022 | 53.91 | 53.91 | 49.14 | 49.88 | 7,897,898 | -4.63(-8.49%) |
Aug 29, 2022 | 54.19 | 55.87 | 53.69 | 54.51 | 5,615,967 | -0.33(-0.61%) |
Aug 26, 2022 | 56.64 | 57.20 | 54.22 | 54.84 | 5,606,888 | -1.06(-1.90%) |
Aug 25, 2022 | 54.21 | 55.98 | 53.43 | 55.90 | 5,058,587 | +2.45(+4.57%) |
Aug 24, 2022 | 51.18 | 53.49 | 50.85 | 53.46 | 5,026,100 | +1.32(+2.52%) |
Aug 23, 2022 | 50.15 | 52.91 | 49.77 | 52.14 | 5,364,665 | +2.77(+5.61%) |
Aug 22, 2022 | 49.11 | 50.04 | 48.18 | 49.37 | 4,418,850 | -0.73(-1.45%) |
Aug 19, 2022 | 51.59 | 51.84 | 49.78 | 50.10 | 4,548,293 | -2.78(-5.26%) |
Aug 18, 2022 | 51.63 | 53.23 | 51.43 | 52.88 | 4,094,344 | +1.83(+3.58%) |
Aug 17, 2022 | 51.10 | 51.50 | 50.38 | 51.05 | 4,093,389 | -1.12(-2.15%) |
Aug 16, 2022 | 51.86 | 52.93 | 51.65 | 52.17 | 5,013,457 | +1.39(+2.75%) |
Aug 15, 2022 | 49.69 | 51.25 | 49.04 | 50.78 | 4,301,740 | -1.04(-2.01%) |
Aug 12, 2022 | 51.47 | 52.48 | 50.85 | 51.82 | 4,340,115 | -0.50(-0.96%) |
Aug 11, 2022 | 53.30 | 54.64 | 52.17 | 52.32 | 5,013,317 | +0.31(+0.60%) |
Aug 10, 2022 | 50.40 | 52.50 | 49.89 | 52.01 | 5,780,211 | +2.52(+5.10%) |
Aug 09, 2022 | 48.57 | 49.83 | 48.38 | 49.48 | 4,809,246 | +1.70(+3.56%) |
Aug 08, 2022 | 48.76 | 49.50 | 47.61 | 47.78 | 4,302,251 | -0.76(-1.56%) |
Aug 05, 2022 | 46.55 | 50.33 | 46.51 | 48.54 | 5,177,430 | +1.64(+3.49%) |
Aug 04, 2022 | 47.58 | 48.66 | 46.26 | 46.90 | 4,585,451 | -0.63(-1.32%) |
Aug 03, 2022 | 47.71 | 47.89 | 46.57 | 47.53 | 4,466,662 | +0.15(+0.31%) |
Aug 02, 2022 | 46.89 | 48.58 | 46.32 | 47.38 | 4,779,712 | +0.06(+0.12%) |
Aug 01, 2022 | 48.89 | 49.22 | 47.11 | 47.32 | 6,045,963 | -2.56(-5.13%) |
Jul 29, 2022 | 48.83 | 50.00 | 48.12 | 49.88 | 5,735,749 | +1.77(+3.69%) |
Jul 28, 2022 | 47.33 | 48.24 | 45.71 | 48.11 | 5,183,636 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.98 | 46.80 | 4,953,433 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.24 | 46.06 | 5,444,201 | +0.19(+0.41%) |
Jul 25, 2022 | 45.87 | 46.78 | 45.28 | 45.87 | 6,979,759 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.89 | 10,325,936 | +0.64(+1.44%) |
Jul 21, 2022 | 46.39 | 46.51 | 42.60 | 44.26 | 12,472,540 | +0.09(+0.20%) |
Jul 20, 2022 | 43.78 | 44.59 | 42.74 | 44.17 | 6,954,482 | +0.16(+0.36%) |
Jul 19, 2022 | 42.43 | 44.03 | 42.00 | 44.01 | 6,038,038 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.35 | 42.23 | 42.56 | 5,822,100 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.51 | 42.21 | 5,296,720 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.33 | 38.78 | 40.00 | 5,517,383 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.33 | 3,745,067 | +0.92(+2.22%) |
Jul 12, 2022 | 40.82 | 42.10 | 40.35 | 41.41 | 4,397,081 | -0.47(-1.12%) |
Jul 11, 2022 | 42.95 | 43.50 | 41.75 | 41.88 | 4,946,703 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.88 | 43.52 | 43.94 | 5,419,913 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.80 | 44.28 | 44.75 | 7,660,466 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.84 | 41.78 | 8,815,434 | +0.53(+1.28%) |
Jul 05, 2022 | 41.98 | 42.40 | 40.55 | 41.26 | 7,594,142 | -2.64(-6.01%) |
Jul 01, 2022 | 43.99 | 44.92 | 42.49 | 43.89 | 6,769,022 | -0.78(-1.76%) |
Jun 30, 2022 | 45.26 | 45.67 | 43.39 | 44.68 | 6,343,159 | -2.00(-4.28%) |
Jun 29, 2022 | 48.75 | 48.76 | 45.95 | 46.68 | 4,378,786 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.27 | 5,327,636 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.78 | 48.58 | 4,297,002 | +0.20(+0.41%) |
Jun 24, 2022 | 46.25 | 48.86 | 45.60 | 48.38 | 7,537,260 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.32 | 45.70 | 8,374,421 | -2.23(-4.66%) |
Jun 22, 2022 | 46.57 | 48.90 | 46.53 | 47.93 | 6,552,982 | -1.16(-2.36%) |
Jun 21, 2022 | 49.78 | 50.91 | 48.51 | 49.09 | 5,652,983 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.20 | 46.70 | 48.30 | 8,769,817 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.83 | 47.49 | 48.70 | 8,550,826 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.35 | 48.04 | 50.10 | 10,600,989 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.34 | 47.95 | 5,874,483 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.91 | 47.31 | 48.85 | 7,481,555 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.66 | 51.53 | 51.96 | 9,543,878 | -2.50(-4.59%) |
Jun 09, 2022 | 60.24 | 60.48 | 54.46 | 54.46 | 10,553,405 | -6.59(-10.79%) |
Jun 08, 2022 | 63.25 | 64.59 | 60.89 | 61.05 | 4,543,141 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.25 | 61.00 | 64.21 | 3,887,400 | +1.46(+2.33%) |
Jun 06, 2022 | 61.35 | 62.98 | 59.98 | 62.75 | 5,499,275 | +2.15(+3.54%) |
Jun 03, 2022 | 61.31 | 61.80 | 59.85 | 60.60 | 3,247,131 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.85 | 61.60 | 62.56 | 4,004,320 | +1.39(+2.28%) |