Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.17 | 48.23 | 47.52 | 47.52 | 1,936,535 | -0.75(-1.55%) |
Aug 30, 2022 | 49.32 | 49.37 | 47.98 | 48.27 | 1,522,465 | -0.83(-1.70%) |
Aug 29, 2022 | 49.03 | 49.21 | 48.77 | 49.10 | 1,297,524 | -0.20(-0.40%) |
Aug 26, 2022 | 50.50 | 50.62 | 49.11 | 49.30 | 1,850,683 | -1.04(-2.07%) |
Aug 25, 2022 | 49.80 | 50.62 | 49.62 | 50.34 | 2,093,523 | +0.61(+1.23%) |
Aug 24, 2022 | 50.22 | 50.24 | 49.30 | 49.73 | 2,875,197 | -1.06(-2.08%) |
Aug 23, 2022 | 52.76 | 52.77 | 50.67 | 50.79 | 2,148,425 | -2.36(-4.45%) |
Aug 22, 2022 | 53.12 | 53.37 | 52.88 | 53.15 | 1,183,998 | -0.58(-1.09%) |
Aug 19, 2022 | 54.07 | 54.16 | 53.44 | 53.73 | 862,270 | -0.62(-1.14%) |
Aug 18, 2022 | 54.40 | 54.51 | 54.13 | 54.35 | 1,123,862 | +0.00(+0.00%) |
Aug 17, 2022 | 54.06 | 54.53 | 53.91 | 54.35 | 774,745 | -0.26(-0.47%) |
Aug 16, 2022 | 54.01 | 54.79 | 53.89 | 54.61 | 995,341 | +0.60(+1.11%) |
Aug 15, 2022 | 53.47 | 54.05 | 53.24 | 54.01 | 972,103 | -0.11(-0.21%) |
Aug 12, 2022 | 53.85 | 54.16 | 53.65 | 54.12 | 1,089,037 | +0.49(+0.91%) |
Aug 11, 2022 | 53.82 | 54.03 | 53.52 | 53.63 | 908,549 | +0.23(+0.43%) |
Aug 10, 2022 | 52.51 | 53.74 | 52.36 | 53.40 | 1,098,461 | +1.54(+2.97%) |
Aug 09, 2022 | 52.37 | 52.37 | 51.59 | 51.86 | 876,594 | -0.48(-0.92%) |
Aug 08, 2022 | 52.55 | 52.77 | 52.28 | 52.34 | 1,037,429 | +0.20(+0.38%) |
Aug 05, 2022 | 51.95 | 52.28 | 51.65 | 52.14 | 942,826 | -0.09(-0.16%) |
Aug 04, 2022 | 52.11 | 52.35 | 51.99 | 52.23 | 709,855 | +0.01(+0.02%) |
Aug 03, 2022 | 52.13 | 52.38 | 51.71 | 52.22 | 894,596 | +0.52(+1.01%) |
Aug 02, 2022 | 51.93 | 52.13 | 51.36 | 51.70 | 1,055,456 | -0.41(-0.79%) |
Aug 01, 2022 | 52.16 | 52.29 | 51.83 | 52.11 | 840,217 | -0.28(-0.52%) |
Jul 29, 2022 | 51.86 | 52.63 | 51.75 | 52.38 | 1,115,914 | +0.64(+1.23%) |
Jul 28, 2022 | 51.53 | 51.90 | 50.94 | 51.75 | 1,219,743 | +0.36(+0.70%) |
Jul 27, 2022 | 50.67 | 51.74 | 50.67 | 51.39 | 1,578,934 | +0.82(+1.61%) |
Jul 26, 2022 | 50.37 | 50.77 | 50.34 | 50.57 | 907,893 | -0.10(-0.20%) |
Jul 25, 2022 | 50.42 | 50.94 | 50.32 | 50.67 | 1,315,451 | +0.71(+1.43%) |
Jul 22, 2022 | 50.18 | 50.60 | 49.69 | 49.96 | 820,559 | -0.28(-0.56%) |
Jul 21, 2022 | 49.85 | 50.27 | 49.46 | 50.24 | 862,195 | +0.24(+0.48%) |
Jul 20, 2022 | 49.71 | 50.05 | 49.57 | 50.00 | 1,479,993 | +0.04(+0.09%) |
Jul 19, 2022 | 49.16 | 50.10 | 49.06 | 49.96 | 1,570,592 | +1.39(+2.87%) |
Jul 18, 2022 | 48.50 | 49.35 | 48.40 | 48.57 | 1,583,943 | +0.77(+1.62%) |
Jul 15, 2022 | 47.57 | 47.99 | 47.21 | 47.80 | 1,667,296 | +0.74(+1.57%) |
Jul 14, 2022 | 47.97 | 47.97 | 46.61 | 47.06 | 2,123,282 | -2.05(-4.17%) |
Jul 13, 2022 | 49.17 | 49.28 | 48.50 | 49.10 | 1,608,152 | -0.38(-0.76%) |
Jul 12, 2022 | 49.47 | 49.99 | 49.26 | 49.48 | 1,579,419 | -0.37(-0.74%) |
Jul 11, 2022 | 49.72 | 49.94 | 49.44 | 49.85 | 1,082,102 | -0.28(-0.57%) |
Jul 08, 2022 | 50.18 | 50.39 | 49.69 | 50.13 | 2,137,500 | +0.23(+0.46%) |
Jul 07, 2022 | 49.69 | 50.26 | 49.64 | 49.90 | 1,317,995 | +0.63(+1.27%) |
Jul 06, 2022 | 49.35 | 49.55 | 48.70 | 49.27 | 1,692,068 | -0.03(-0.05%) |
Jul 05, 2022 | 49.35 | 49.69 | 48.43 | 49.30 | 2,057,098 | -1.23(-2.43%) |
Jul 01, 2022 | 49.79 | 50.64 | 49.35 | 50.53 | 4,833,449 | +0.52(+1.05%) |
Jun 30, 2022 | 49.60 | 50.12 | 49.11 | 50.00 | 4,687,285 | -0.29(-0.57%) |
Jun 29, 2022 | 50.47 | 50.60 | 49.96 | 50.29 | 4,719,553 | +0.04(+0.08%) |
Jun 28, 2022 | 50.92 | 51.19 | 50.07 | 50.25 | 1,532,800 | -0.15(-0.30%) |
Jun 27, 2022 | 49.70 | 50.65 | 49.62 | 50.40 | 1,835,778 | +0.93(+1.88%) |
Jun 24, 2022 | 49.43 | 49.91 | 49.34 | 49.47 | 2,389,854 | +0.30(+0.62%) |
Jun 23, 2022 | 50.87 | 50.95 | 48.92 | 49.17 | 2,420,600 | -1.69(-3.32%) |
Jun 22, 2022 | 51.72 | 51.84 | 50.82 | 50.86 | 2,175,236 | -1.56(-2.98%) |
Jun 21, 2022 | 52.61 | 52.81 | 52.32 | 52.42 | 1,777,312 | +1.02(+1.99%) |
Jun 17, 2022 | 51.65 | 52.12 | 51.01 | 51.40 | 1,746,304 | -0.44(-0.85%) |
Jun 16, 2022 | 52.16 | 52.45 | 51.12 | 51.84 | 2,148,382 | -1.21(-2.28%) |
Jun 15, 2022 | 52.90 | 53.58 | 52.06 | 53.04 | 1,861,482 | +0.45(+0.85%) |
Jun 14, 2022 | 53.04 | 53.26 | 52.26 | 52.60 | 1,618,149 | -0.50(-0.94%) |
Jun 13, 2022 | 52.93 | 53.43 | 52.58 | 53.09 | 2,383,885 | -1.05(-1.93%) |
Jun 10, 2022 | 54.37 | 54.52 | 53.75 | 54.14 | 1,832,284 | -1.27(-2.29%) |
Jun 09, 2022 | 56.57 | 56.64 | 55.40 | 55.41 | 1,313,596 | -1.39(-2.45%) |
Jun 08, 2022 | 57.44 | 57.44 | 56.42 | 56.80 | 1,061,205 | -0.68(-1.19%) |
Jun 07, 2022 | 56.56 | 57.49 | 56.44 | 57.49 | 979,925 | +0.68(+1.19%) |
Jun 06, 2022 | 57.64 | 57.81 | 56.79 | 56.81 | 1,032,471 | -0.35(-0.62%) |
Jun 03, 2022 | 57.61 | 57.82 | 57.01 | 57.17 | 1,336,095 | -0.60(-1.04%) |
Jun 02, 2022 | 56.91 | 57.93 | 56.74 | 57.77 | 1,279,230 | +0.72(+1.26%) |