Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.85 | 44.59 | 42.87 | 43.12 | 2,557,774 | -0.09(-0.21%) |
Aug 30, 2022 | 44.76 | 45.41 | 42.45 | 43.21 | 2,456,325 | -0.93(-2.11%) |
Aug 29, 2022 | 43.49 | 44.76 | 43.47 | 44.14 | 1,586,209 | -0.17(-0.38%) |
Aug 26, 2022 | 46.88 | 47.28 | 44.30 | 44.31 | 2,335,934 | -2.54(-5.42%) |
Aug 25, 2022 | 46.38 | 47.53 | 46.05 | 46.85 | 1,505,148 | +0.86(+1.87%) |
Aug 24, 2022 | 45.29 | 47.26 | 45.29 | 45.99 | 1,680,323 | +0.32(+0.70%) |
Aug 23, 2022 | 45.16 | 46.49 | 44.91 | 45.67 | 2,032,827 | +1.03(+2.31%) |
Aug 22, 2022 | 45.29 | 45.29 | 43.74 | 44.64 | 2,920,473 | -2.07(-4.43%) |
Aug 19, 2022 | 48.03 | 48.45 | 46.01 | 46.71 | 2,565,942 | -2.45(-4.98%) |
Aug 18, 2022 | 49.27 | 49.41 | 48.28 | 49.16 | 1,358,928 | -0.03(-0.06%) |
Aug 17, 2022 | 50.65 | 50.65 | 48.78 | 49.19 | 2,883,494 | -2.86(-5.49%) |
Aug 16, 2022 | 51.01 | 52.68 | 50.15 | 52.05 | 2,520,878 | +0.64(+1.24%) |
Aug 15, 2022 | 50.86 | 51.87 | 50.54 | 51.41 | 2,167,645 | +0.04(+0.08%) |
Aug 12, 2022 | 49.93 | 51.40 | 49.17 | 51.37 | 2,270,568 | +2.04(+4.14%) |
Aug 11, 2022 | 49.61 | 50.62 | 48.53 | 49.33 | 2,433,345 | +0.93(+1.92%) |
Aug 10, 2022 | 48.50 | 50.33 | 47.88 | 48.40 | 6,689,654 | +2.30(+4.99%) |
Aug 09, 2022 | 48.50 | 48.52 | 46.02 | 46.10 | 3,178,358 | -2.93(-5.98%) |
Aug 08, 2022 | 48.41 | 51.60 | 48.33 | 49.03 | 3,456,515 | +1.36(+2.85%) |
Aug 05, 2022 | 46.94 | 49.33 | 46.80 | 47.67 | 2,293,490 | -0.51(-1.06%) |
Aug 04, 2022 | 49.68 | 50.97 | 47.91 | 48.18 | 3,432,122 | -1.08(-2.19%) |
Aug 03, 2022 | 48.70 | 50.60 | 48.35 | 49.26 | 5,351,050 | +0.09(+0.18%) |
Aug 02, 2022 | 45.60 | 49.27 | 45.17 | 49.17 | 5,697,730 | +3.13(+6.80%) |
Aug 01, 2022 | 45.19 | 46.78 | 44.12 | 46.04 | 3,685,333 | +0.36(+0.79%) |
Jul 29, 2022 | 44.43 | 45.86 | 43.47 | 45.68 | 2,852,656 | +0.79(+1.76%) |
Jul 28, 2022 | 43.93 | 44.90 | 42.76 | 44.89 | 2,754,983 | +1.02(+2.33%) |
Jul 27, 2022 | 41.89 | 44.01 | 41.56 | 43.87 | 3,516,558 | +3.57(+8.86%) |
Jul 26, 2022 | 41.50 | 41.67 | 39.69 | 40.30 | 3,186,829 | -1.88(-4.46%) |
Jul 25, 2022 | 42.67 | 42.85 | 41.39 | 42.18 | 2,339,648 | -0.47(-1.10%) |
Jul 22, 2022 | 44.40 | 44.77 | 41.99 | 42.65 | 2,114,180 | -1.43(-3.24%) |
Jul 21, 2022 | 43.80 | 44.21 | 42.98 | 44.08 | 2,371,222 | -0.17(-0.38%) |
Jul 20, 2022 | 40.45 | 44.32 | 40.39 | 44.25 | 4,737,953 | +2.46(+5.89%) |
Jul 19, 2022 | 39.57 | 42.23 | 39.45 | 41.79 | 4,169,787 | +3.19(+8.26%) |
Jul 18, 2022 | 38.20 | 39.84 | 38.20 | 38.60 | 2,729,021 | +0.95(+2.52%) |
Jul 15, 2022 | 35.93 | 38.08 | 35.38 | 37.65 | 4,735,820 | +2.26(+6.39%) |
Jul 14, 2022 | 37.11 | 37.45 | 35.10 | 35.39 | 5,157,878 | -2.75(-7.21%) |
Jul 13, 2022 | 37.12 | 38.59 | 36.41 | 38.14 | 3,626,684 | -0.58(-1.50%) |
Jul 12, 2022 | 38.11 | 40.02 | 38.09 | 38.72 | 4,978,693 | +0.51(+1.33%) |
Jul 11, 2022 | 38.85 | 39.09 | 36.96 | 38.21 | 3,515,806 | -1.38(-3.49%) |
Jul 08, 2022 | 41.01 | 41.15 | 39.30 | 39.59 | 3,335,175 | -1.94(-4.67%) |
Jul 07, 2022 | 41.19 | 42.12 | 40.83 | 41.53 | 2,466,708 | +1.21(+3.00%) |
Jul 06, 2022 | 42.09 | 43.15 | 40.20 | 40.32 | 3,397,830 | -1.94(-4.59%) |
Jul 05, 2022 | 37.51 | 42.37 | 36.63 | 42.26 | 5,556,260 | +3.73(+9.68%) |
Jul 01, 2022 | 38.30 | 38.95 | 37.37 | 38.53 | 6,303,493 | +0.23(+0.60%) |
Jun 30, 2022 | 39.30 | 39.68 | 37.64 | 38.30 | 7,431,507 | -1.97(-4.89%) |
Jun 29, 2022 | 42.53 | 42.78 | 40.12 | 40.27 | 4,446,352 | -2.70(-6.28%) |
Jun 28, 2022 | 45.43 | 46.40 | 42.84 | 42.97 | 3,000,703 | -1.08(-2.45%) |
Jun 27, 2022 | 44.45 | 44.91 | 43.18 | 44.05 | 3,223,741 | -0.42(-0.94%) |
Jun 24, 2022 | 40.06 | 44.55 | 39.75 | 44.47 | 5,685,381 | +4.95(+12.53%) |
Jun 23, 2022 | 40.28 | 40.72 | 37.64 | 39.52 | 5,477,756 | -0.44(-1.10%) |
Jun 22, 2022 | 39.11 | 40.81 | 38.85 | 39.96 | 3,694,577 | -0.15(-0.37%) |
Jun 21, 2022 | 41.05 | 42.14 | 40.03 | 40.11 | 4,191,181 | +0.46(+1.16%) |
Jun 17, 2022 | 38.46 | 40.10 | 37.03 | 39.65 | 4,583,958 | +1.98(+5.26%) |
Jun 16, 2022 | 40.20 | 40.47 | 37.03 | 37.67 | 4,449,378 | -3.72(-8.99%) |
Jun 15, 2022 | 39.97 | 42.42 | 39.65 | 41.39 | 4,852,848 | +2.00(+5.08%) |
Jun 14, 2022 | 40.00 | 40.55 | 38.52 | 39.39 | 3,647,570 | -0.25(-0.63%) |
Jun 13, 2022 | 42.76 | 43.11 | 39.56 | 39.64 | 4,960,688 | -5.86(-12.88%) |
Jun 10, 2022 | 48.73 | 49.69 | 45.16 | 45.50 | 5,208,734 | -4.66(-9.29%) |
Jun 09, 2022 | 51.16 | 52.13 | 49.82 | 50.16 | 3,665,042 | -1.99(-3.82%) |
Jun 08, 2022 | 52.00 | 53.93 | 51.59 | 52.15 | 2,796,140 | -0.22(-0.42%) |
Jun 07, 2022 | 51.21 | 53.17 | 50.70 | 52.37 | 2,138,130 | +0.03(+0.06%) |
Jun 06, 2022 | 51.50 | 52.64 | 51.08 | 52.34 | 2,955,270 | +1.74(+3.44%) |
Jun 03, 2022 | 50.49 | 51.70 | 50.00 | 50.60 | 2,058,209 | -1.27(-2.45%) |
Jun 02, 2022 | 49.33 | 52.10 | 49.33 | 51.87 | 3,690,397 | +2.31(+4.66%) |