Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.55 | 46.59 | 46.41 | 46.41 | 2,363,514 | -0.23(-0.49%) |
Aug 30, 2022 | 46.60 | 46.68 | 46.53 | 46.64 | 1,832,910 | +0.04(+0.08%) |
Aug 29, 2022 | 46.70 | 46.70 | 46.55 | 46.60 | 2,280,851 | -0.25(-0.52%) |
Aug 26, 2022 | 46.92 | 47.01 | 46.81 | 46.85 | 2,001,136 | -0.24(-0.50%) |
Aug 25, 2022 | 46.94 | 47.09 | 46.91 | 47.08 | 1,518,130 | +0.29(+0.62%) |
Aug 24, 2022 | 46.77 | 46.87 | 46.77 | 46.79 | 1,676,984 | -0.19(-0.40%) |
Aug 23, 2022 | 46.95 | 47.06 | 46.90 | 46.98 | 2,375,871 | -0.13(-0.28%) |
Aug 22, 2022 | 47.16 | 47.19 | 47.06 | 47.11 | 1,718,640 | -0.19(-0.40%) |
Aug 19, 2022 | 47.26 | 47.34 | 47.23 | 47.30 | 1,526,710 | -0.32(-0.67%) |
Aug 18, 2022 | 47.66 | 47.72 | 47.58 | 47.62 | 1,640,165 | -0.10(-0.22%) |
Aug 17, 2022 | 47.71 | 47.75 | 47.67 | 47.72 | 1,985,337 | -0.28(-0.59%) |
Aug 16, 2022 | 47.96 | 48.05 | 47.86 | 48.01 | 2,100,797 | -0.20(-0.41%) |
Aug 15, 2022 | 48.22 | 48.23 | 48.16 | 48.21 | 2,230,213 | +0.22(+0.45%) |
Aug 12, 2022 | 47.93 | 47.99 | 47.88 | 47.99 | 2,476,530 | +0.10(+0.22%) |
Aug 11, 2022 | 48.11 | 48.14 | 47.85 | 47.88 | 1,937,515 | -0.23(-0.47%) |
Aug 10, 2022 | 48.15 | 48.27 | 48.08 | 48.11 | 2,114,904 | +0.01(+0.02%) |
Aug 09, 2022 | 48.03 | 48.10 | 47.99 | 48.10 | 4,896,783 | -0.02(-0.04%) |
Aug 08, 2022 | 48.15 | 48.22 | 48.05 | 48.12 | 6,541,204 | +0.04(+0.08%) |
Aug 05, 2022 | 48.16 | 48.19 | 47.98 | 48.08 | 8,137,145 | -0.36(-0.74%) |
Aug 04, 2022 | 48.27 | 48.71 | 48.25 | 48.44 | 6,784,824 | +0.25(+0.53%) |
Aug 03, 2022 | 48.02 | 48.20 | 47.91 | 48.19 | 2,501,197 | +0.08(+0.16%) |
Aug 02, 2022 | 48.36 | 48.48 | 48.10 | 48.11 | 2,670,084 | -0.26(-0.55%) |
Aug 01, 2022 | 48.22 | 48.39 | 48.21 | 48.38 | 2,724,850 | +0.23(+0.47%) |
Jul 29, 2022 | 47.96 | 48.22 | 47.94 | 48.15 | 2,738,483 | +0.11(+0.24%) |
Jul 28, 2022 | 47.92 | 48.07 | 47.92 | 48.04 | 1,822,938 | +0.41(+0.85%) |
Jul 27, 2022 | 47.68 | 47.72 | 47.59 | 47.63 | 1,661,791 | -0.02(-0.04%) |
Jul 26, 2022 | 47.70 | 47.75 | 47.58 | 47.65 | 2,011,582 | +0.08(+0.18%) |
Jul 25, 2022 | 47.44 | 47.57 | 47.41 | 47.57 | 1,428,620 | +0.05(+0.10%) |
Jul 22, 2022 | 47.48 | 47.61 | 47.44 | 47.52 | 1,599,720 | +0.40(+0.84%) |
Jul 21, 2022 | 46.91 | 47.12 | 46.91 | 47.12 | 1,418,728 | +0.09(+0.20%) |
Jul 20, 2022 | 47.02 | 47.08 | 46.93 | 47.03 | 1,838,038 | +0.02(+0.04%) |
Jul 19, 2022 | 47.01 | 47.05 | 46.90 | 47.01 | 1,991,678 | -0.03(-0.06%) |
Jul 18, 2022 | 47.02 | 47.05 | 46.95 | 47.04 | 1,931,021 | -0.20(-0.42%) |
Jul 15, 2022 | 47.13 | 47.30 | 47.13 | 47.24 | 1,925,813 | +0.08(+0.18%) |
Jul 14, 2022 | 46.99 | 47.18 | 46.93 | 47.15 | 4,362,091 | +0.08(+0.18%) |
Jul 13, 2022 | 46.90 | 47.12 | 46.85 | 47.07 | 1,966,096 | +0.05(+0.10%) |
Jul 12, 2022 | 47.09 | 47.17 | 47.02 | 47.02 | 2,267,250 | +0.16(+0.34%) |
Jul 11, 2022 | 46.81 | 46.93 | 46.81 | 46.86 | 1,775,957 | +0.13(+0.28%) |
Jul 08, 2022 | 46.79 | 46.83 | 46.69 | 46.73 | 1,480,372 | -0.04(-0.08%) |
Jul 07, 2022 | 46.78 | 46.81 | 46.70 | 46.76 | 1,736,969 | -0.12(-0.26%) |
Jul 06, 2022 | 47.11 | 47.12 | 46.85 | 46.89 | 1,810,563 | +0.01(+0.02%) |
Jul 05, 2022 | 46.89 | 46.97 | 46.78 | 46.88 | 3,027,695 | -0.07(-0.14%) |
Jul 01, 2022 | 46.86 | 47.12 | 46.86 | 46.94 | 2,049,373 | +0.30(+0.63%) |
Jun 30, 2022 | 46.57 | 46.67 | 46.53 | 46.65 | 2,373,860 | +0.31(+0.67%) |
Jun 29, 2022 | 46.00 | 46.39 | 46.00 | 46.34 | 2,410,163 | +0.32(+0.70%) |
Jun 28, 2022 | 45.99 | 46.04 | 45.90 | 46.02 | 2,601,537 | -0.06(-0.12%) |
Jun 27, 2022 | 46.07 | 46.22 | 46.06 | 46.07 | 2,832,896 | -0.27(-0.59%) |
Jun 24, 2022 | 46.26 | 46.39 | 46.26 | 46.35 | 2,144,551 | -0.05(-0.10%) |
Jun 23, 2022 | 46.35 | 46.51 | 46.34 | 46.39 | 2,648,811 | +0.45(+0.98%) |
Jun 22, 2022 | 45.96 | 46.04 | 45.83 | 45.94 | 5,673,562 | +0.30(+0.66%) |
Jun 21, 2022 | 45.69 | 45.73 | 45.63 | 45.64 | 2,608,093 | -0.33(-0.72%) |
Jun 17, 2022 | 45.96 | 46.03 | 45.77 | 45.97 | 2,979,392 | +0.21(+0.45%) |
Jun 16, 2022 | 45.59 | 45.77 | 45.37 | 45.76 | 6,808,870 | -0.29(-0.63%) |
Jun 15, 2022 | 46.05 | 46.14 | 45.83 | 46.06 | 3,508,407 | +0.53(+1.16%) |
Jun 14, 2022 | 45.73 | 45.92 | 45.45 | 45.53 | 4,874,202 | -0.11(-0.25%) |
Jun 13, 2022 | 45.95 | 45.98 | 45.59 | 45.64 | 3,194,190 | -0.67(-1.45%) |
Jun 10, 2022 | 46.55 | 46.56 | 46.27 | 46.31 | 2,845,685 | -0.27(-0.58%) |
Jun 09, 2022 | 46.69 | 46.76 | 46.54 | 46.58 | 4,584,267 | -0.27(-0.58%) |
Jun 08, 2022 | 46.91 | 46.93 | 46.83 | 46.86 | 2,591,887 | -0.21(-0.44%) |
Jun 07, 2022 | 47.01 | 47.11 | 47.01 | 47.06 | 5,056,044 | +0.08(+0.18%) |
Jun 06, 2022 | 47.09 | 47.12 | 46.95 | 46.98 | 4,736,377 | -0.12(-0.26%) |
Jun 03, 2022 | 47.13 | 47.16 | 47.06 | 47.10 | 2,931,147 | -0.13(-0.28%) |
Jun 02, 2022 | 47.29 | 47.29 | 47.17 | 47.23 | 2,936,280 | -0.11(-0.24%) |