Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.46 | 46.50 | 46.33 | 46.33 | 2,367,877 | -0.23(-0.49%) |
Aug 30, 2022 | 46.52 | 46.60 | 46.44 | 46.55 | 1,836,294 | +0.04(+0.08%) |
Aug 29, 2022 | 46.61 | 46.61 | 46.46 | 46.52 | 2,285,062 | -0.24(-0.52%) |
Aug 26, 2022 | 46.84 | 46.93 | 46.73 | 46.76 | 2,004,830 | -0.24(-0.50%) |
Aug 25, 2022 | 46.85 | 47.01 | 46.82 | 47.00 | 1,520,932 | +0.29(+0.62%) |
Aug 24, 2022 | 46.69 | 46.78 | 46.69 | 46.70 | 1,680,080 | -0.19(-0.40%) |
Aug 23, 2022 | 46.86 | 46.98 | 46.81 | 46.89 | 2,380,257 | -0.13(-0.28%) |
Aug 22, 2022 | 47.07 | 47.10 | 46.98 | 47.02 | 1,721,813 | -0.19(-0.40%) |
Aug 19, 2022 | 47.18 | 47.25 | 47.15 | 47.21 | 1,529,528 | -0.32(-0.67%) |
Aug 18, 2022 | 47.57 | 47.63 | 47.50 | 47.53 | 1,643,193 | -0.10(-0.22%) |
Aug 17, 2022 | 47.62 | 47.66 | 47.58 | 47.64 | 1,989,002 | -0.28(-0.59%) |
Aug 16, 2022 | 47.87 | 47.97 | 47.77 | 47.92 | 2,104,675 | -0.20(-0.41%) |
Aug 15, 2022 | 48.13 | 48.14 | 48.07 | 48.12 | 2,234,330 | +0.22(+0.45%) |
Aug 12, 2022 | 47.84 | 47.90 | 47.80 | 47.90 | 2,481,102 | +0.10(+0.22%) |
Aug 11, 2022 | 48.02 | 48.05 | 47.76 | 47.80 | 1,941,092 | -0.23(-0.47%) |
Aug 10, 2022 | 48.06 | 48.18 | 47.99 | 48.02 | 2,118,808 | +0.01(+0.02%) |
Aug 09, 2022 | 47.94 | 48.01 | 47.90 | 48.01 | 4,905,822 | -0.02(-0.04%) |
Aug 08, 2022 | 48.06 | 48.14 | 47.96 | 48.03 | 6,553,279 | +0.04(+0.08%) |
Aug 05, 2022 | 48.07 | 48.10 | 47.89 | 47.99 | 8,152,166 | -0.36(-0.74%) |
Aug 04, 2022 | 48.18 | 48.62 | 48.16 | 48.35 | 6,797,349 | +0.25(+0.53%) |
Aug 03, 2022 | 47.93 | 48.11 | 47.82 | 48.10 | 2,505,814 | +0.08(+0.16%) |
Aug 02, 2022 | 48.27 | 48.39 | 48.01 | 48.02 | 2,675,013 | -0.26(-0.55%) |
Aug 01, 2022 | 48.14 | 48.31 | 48.12 | 48.29 | 2,729,880 | +0.22(+0.47%) |
Jul 29, 2022 | 47.87 | 48.13 | 47.85 | 48.06 | 2,743,538 | +0.11(+0.24%) |
Jul 28, 2022 | 47.84 | 47.98 | 47.84 | 47.95 | 1,826,303 | +0.40(+0.85%) |
Jul 27, 2022 | 47.59 | 47.63 | 47.51 | 47.54 | 1,664,859 | -0.02(-0.04%) |
Jul 26, 2022 | 47.61 | 47.66 | 47.49 | 47.56 | 2,015,296 | +0.08(+0.18%) |
Jul 25, 2022 | 47.36 | 47.48 | 47.33 | 47.48 | 1,431,257 | +0.05(+0.10%) |
Jul 22, 2022 | 47.39 | 47.52 | 47.35 | 47.43 | 1,602,673 | +0.40(+0.84%) |
Jul 21, 2022 | 46.82 | 47.04 | 46.82 | 47.04 | 1,421,347 | +0.09(+0.20%) |
Jul 20, 2022 | 46.93 | 46.99 | 46.84 | 46.94 | 1,841,431 | +0.02(+0.04%) |
Jul 19, 2022 | 46.92 | 46.96 | 46.81 | 46.92 | 1,995,355 | -0.03(-0.06%) |
Jul 18, 2022 | 46.93 | 46.96 | 46.86 | 46.95 | 1,934,585 | -0.20(-0.42%) |
Jul 15, 2022 | 47.05 | 47.21 | 47.05 | 47.15 | 1,929,368 | +0.08(+0.18%) |
Jul 14, 2022 | 46.90 | 47.09 | 46.84 | 47.06 | 4,370,143 | +0.08(+0.18%) |
Jul 13, 2022 | 46.81 | 47.03 | 46.77 | 46.98 | 1,969,725 | +0.05(+0.10%) |
Jul 12, 2022 | 47.00 | 47.09 | 46.93 | 46.93 | 2,271,436 | +0.16(+0.34%) |
Jul 11, 2022 | 46.73 | 46.85 | 46.73 | 46.77 | 1,779,235 | +0.13(+0.28%) |
Jul 08, 2022 | 46.71 | 46.74 | 46.60 | 46.64 | 1,483,105 | -0.04(-0.08%) |
Jul 07, 2022 | 46.70 | 46.73 | 46.61 | 46.68 | 1,740,176 | -0.12(-0.26%) |
Jul 06, 2022 | 47.03 | 47.04 | 46.76 | 46.80 | 1,813,905 | +0.01(+0.02%) |
Jul 05, 2022 | 46.80 | 46.89 | 46.70 | 46.79 | 3,033,284 | -0.07(-0.14%) |
Jul 01, 2022 | 46.77 | 47.04 | 46.77 | 46.86 | 2,053,156 | +0.29(+0.63%) |
Jun 30, 2022 | 46.49 | 46.58 | 46.44 | 46.56 | 2,378,242 | +0.31(+0.67%) |
Jun 29, 2022 | 45.91 | 46.31 | 45.91 | 46.25 | 2,414,612 | +0.32(+0.70%) |
Jun 28, 2022 | 45.90 | 45.95 | 45.82 | 45.93 | 2,606,339 | -0.06(-0.12%) |
Jun 27, 2022 | 45.99 | 46.13 | 45.98 | 45.99 | 2,838,125 | -0.27(-0.59%) |
Jun 24, 2022 | 46.18 | 46.30 | 46.17 | 46.26 | 2,148,510 | -0.05(-0.10%) |
Jun 23, 2022 | 46.26 | 46.42 | 46.25 | 46.31 | 2,653,701 | +0.45(+0.98%) |
Jun 22, 2022 | 45.88 | 45.95 | 45.74 | 45.86 | 5,684,036 | +0.30(+0.66%) |
Jun 21, 2022 | 45.60 | 45.64 | 45.55 | 45.56 | 2,612,907 | -0.33(-0.72%) |
Jun 17, 2022 | 45.88 | 45.94 | 45.69 | 45.89 | 2,984,891 | +0.21(+0.45%) |
Jun 16, 2022 | 45.51 | 45.69 | 45.28 | 45.68 | 6,821,439 | -0.29(-0.63%) |
Jun 15, 2022 | 45.96 | 46.06 | 45.74 | 45.97 | 3,514,884 | +0.53(+1.16%) |
Jun 14, 2022 | 45.64 | 45.84 | 45.37 | 45.44 | 4,883,199 | -0.11(-0.25%) |
Jun 13, 2022 | 45.87 | 45.90 | 45.51 | 45.56 | 3,200,086 | -0.67(-1.45%) |
Jun 10, 2022 | 46.46 | 46.48 | 46.19 | 46.23 | 2,850,938 | -0.27(-0.58%) |
Jun 09, 2022 | 46.60 | 46.68 | 46.45 | 46.50 | 4,592,730 | -0.27(-0.58%) |
Jun 08, 2022 | 46.83 | 46.84 | 46.74 | 46.77 | 2,596,671 | -0.21(-0.44%) |
Jun 07, 2022 | 46.92 | 47.02 | 46.92 | 46.98 | 5,065,378 | +0.08(+0.18%) |
Jun 06, 2022 | 47.00 | 47.03 | 46.86 | 46.89 | 4,745,120 | -0.12(-0.26%) |
Jun 03, 2022 | 47.04 | 47.08 | 46.98 | 47.01 | 2,936,558 | -0.13(-0.28%) |
Jun 02, 2022 | 47.20 | 47.20 | 47.08 | 47.15 | 2,941,701 | -0.11(-0.24%) |