Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.08 | 47.58 | 46.83 | 46.98 | 6,218,471 | +0.85(+1.84%) |
Aug 30, 2022 | 46.95 | 47.05 | 45.94 | 46.13 | 5,475,926 | -1.10(-2.32%) |
Aug 29, 2022 | 47.53 | 48.10 | 47.21 | 47.23 | 7,716,413 | -0.41(-0.85%) |
Aug 26, 2022 | 48.99 | 49.10 | 47.56 | 47.64 | 8,623,307 | -0.39(-0.81%) |
Aug 25, 2022 | 47.13 | 48.04 | 46.92 | 48.02 | 4,530,902 | +1.93(+4.18%) |
Aug 24, 2022 | 45.26 | 46.52 | 45.06 | 46.10 | 6,794,271 | +0.00(+0.00%) |
Aug 23, 2022 | 46.00 | 46.18 | 45.50 | 46.10 | 5,060,418 | +0.09(+0.18%) |
Aug 22, 2022 | 45.87 | 46.22 | 45.85 | 46.01 | 2,784,784 | +0.18(+0.39%) |
Aug 19, 2022 | 46.01 | 46.19 | 45.72 | 45.83 | 2,141,107 | -0.33(-0.72%) |
Aug 18, 2022 | 46.42 | 46.42 | 45.85 | 46.16 | 3,636,717 | -0.45(-0.97%) |
Aug 17, 2022 | 46.62 | 46.89 | 46.50 | 46.62 | 4,599,538 | -0.14(-0.30%) |
Aug 16, 2022 | 46.61 | 46.92 | 46.54 | 46.76 | 3,353,837 | -0.28(-0.60%) |
Aug 15, 2022 | 46.92 | 47.15 | 46.64 | 47.04 | 3,709,959 | -0.22(-0.46%) |
Aug 12, 2022 | 46.62 | 47.26 | 46.47 | 47.26 | 3,974,269 | +0.13(+0.28%) |
Aug 11, 2022 | 46.96 | 47.96 | 46.95 | 47.13 | 6,497,196 | +0.84(+1.82%) |
Aug 10, 2022 | 46.04 | 46.36 | 45.60 | 46.28 | 3,676,708 | +0.00(+0.00%) |
Aug 09, 2022 | 46.51 | 46.72 | 46.18 | 46.28 | 2,028,865 | -0.27(-0.59%) |
Aug 08, 2022 | 46.79 | 47.00 | 46.47 | 46.56 | 3,587,654 | -0.35(-0.75%) |
Aug 05, 2022 | 46.74 | 47.00 | 46.52 | 46.91 | 3,282,532 | -0.37(-0.78%) |
Aug 04, 2022 | 47.44 | 47.84 | 47.05 | 47.28 | 3,712,777 | +0.71(+1.52%) |
Aug 03, 2022 | 46.17 | 46.67 | 45.86 | 46.57 | 3,977,910 | +0.40(+0.86%) |
Aug 02, 2022 | 45.58 | 46.83 | 45.50 | 46.17 | 11,526,331 | -0.26(-0.57%) |
Aug 01, 2022 | 46.46 | 46.66 | 45.93 | 46.44 | 8,847,627 | -0.55(-1.17%) |
Jul 29, 2022 | 46.97 | 47.09 | 46.58 | 46.98 | 7,064,819 | -1.53(-3.16%) |
Jul 28, 2022 | 48.84 | 48.90 | 47.82 | 48.52 | 4,597,117 | -0.55(-1.12%) |
Jul 27, 2022 | 48.77 | 49.14 | 48.24 | 49.06 | 4,060,301 | +0.48(+0.99%) |
Jul 26, 2022 | 49.14 | 49.36 | 48.49 | 48.58 | 4,526,333 | -0.21(-0.43%) |
Jul 25, 2022 | 48.67 | 48.87 | 48.44 | 48.79 | 3,827,748 | +0.23(+0.47%) |
Jul 22, 2022 | 49.39 | 49.39 | 48.40 | 48.56 | 4,134,215 | -1.14(-2.30%) |
Jul 21, 2022 | 49.24 | 49.74 | 49.24 | 49.71 | 5,057,644 | +0.34(+0.69%) |
Jul 20, 2022 | 49.54 | 49.79 | 49.12 | 49.37 | 4,863,920 | -0.40(-0.80%) |
Jul 19, 2022 | 49.59 | 49.81 | 49.30 | 49.76 | 3,019,770 | +0.45(+0.92%) |
Jul 18, 2022 | 49.63 | 50.09 | 49.19 | 49.31 | 3,210,584 | +0.79(+1.64%) |
Jul 15, 2022 | 48.44 | 48.53 | 47.65 | 48.52 | 5,275,390 | -0.56(-1.14%) |
Jul 14, 2022 | 49.40 | 49.45 | 48.76 | 49.07 | 5,888,659 | -0.61(-1.22%) |
Jul 13, 2022 | 49.02 | 50.10 | 48.98 | 49.68 | 5,524,320 | -0.23(-0.45%) |
Jul 12, 2022 | 49.92 | 50.17 | 49.55 | 49.91 | 8,029,056 | -0.26(-0.51%) |
Jul 11, 2022 | 50.79 | 50.79 | 50.01 | 50.16 | 11,326,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.52 | 52.88 | 52.12 | 52.50 | 5,089,208 | -0.47(-0.89%) |
Jul 07, 2022 | 52.40 | 53.20 | 52.38 | 52.97 | 6,403,570 | +1.16(+2.24%) |
Jul 06, 2022 | 52.05 | 52.14 | 51.24 | 51.81 | 7,893,766 | -0.78(-1.49%) |
Jul 05, 2022 | 51.67 | 52.64 | 51.37 | 52.59 | 10,457,372 | -0.20(-0.38%) |
Jul 01, 2022 | 52.58 | 52.95 | 52.09 | 52.79 | 6,105,945 | +0.02(+0.04%) |
Jun 30, 2022 | 52.32 | 52.77 | 51.73 | 52.77 | 7,223,386 | +0.14(+0.27%) |
Jun 29, 2022 | 52.51 | 52.73 | 52.22 | 52.63 | 10,965,924 | -0.29(-0.55%) |
Jun 28, 2022 | 53.70 | 53.97 | 52.83 | 52.92 | 13,370,892 | +0.01(+0.02%) |
Jun 27, 2022 | 53.57 | 53.63 | 52.81 | 52.91 | 3,854,851 | +0.14(+0.27%) |
Jun 24, 2022 | 52.34 | 52.85 | 52.19 | 52.77 | 10,036,620 | +1.42(+2.76%) |
Jun 23, 2022 | 51.25 | 51.78 | 50.75 | 51.35 | 7,101,885 | +0.90(+1.78%) |
Jun 22, 2022 | 50.31 | 50.90 | 50.21 | 50.45 | 7,717,055 | -0.79(-1.55%) |
Jun 21, 2022 | 51.02 | 51.43 | 50.80 | 51.25 | 5,260,597 | +1.34(+2.69%) |
Jun 17, 2022 | 50.79 | 50.91 | 49.45 | 49.91 | 10,149,799 | +0.85(+1.73%) |
Jun 16, 2022 | 49.17 | 49.49 | 48.66 | 49.05 | 9,429,516 | -1.82(-3.57%) |
Jun 15, 2022 | 50.57 | 51.16 | 50.04 | 50.87 | 7,110,102 | +0.97(+1.95%) |
Jun 14, 2022 | 49.19 | 50.12 | 49.06 | 49.90 | 5,902,758 | +1.53(+3.17%) |
Jun 13, 2022 | 49.22 | 49.58 | 48.11 | 48.36 | 12,040,265 | -2.17(-4.30%) |
Jun 10, 2022 | 51.13 | 51.34 | 50.19 | 50.54 | 6,091,665 | +0.12(+0.24%) |
Jun 09, 2022 | 51.34 | 51.66 | 50.42 | 50.42 | 7,521,908 | -1.90(-3.63%) |
Jun 08, 2022 | 51.59 | 52.51 | 51.33 | 52.32 | 10,528,170 | +1.61(+3.18%) |
Jun 07, 2022 | 49.84 | 50.77 | 49.66 | 50.71 | 6,237,634 | +0.90(+1.81%) |
Jun 06, 2022 | 50.26 | 50.55 | 49.59 | 49.81 | 10,279,820 | +1.15(+2.37%) |
Jun 03, 2022 | 49.18 | 49.18 | 48.51 | 48.65 | 7,597,516 | -0.76(-1.54%) |
Jun 02, 2022 | 48.40 | 49.43 | 48.31 | 49.41 | 4,151,984 | +1.34(+2.79%) |