Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.60 | 50.46 | 48.43 | 49.22 | 2,079,539 | -0.64(-1.28%) |
Aug 30, 2022 | 51.23 | 51.41 | 49.41 | 49.86 | 2,497,490 | -2.22(-4.26%) |
Aug 29, 2022 | 50.74 | 52.46 | 50.70 | 52.08 | 2,448,954 | +0.98(+1.92%) |
Aug 26, 2022 | 52.17 | 52.63 | 50.96 | 51.10 | 2,356,162 | -0.80(-1.54%) |
Aug 25, 2022 | 51.19 | 51.97 | 51.06 | 51.90 | 3,305,785 | +1.07(+2.10%) |
Aug 24, 2022 | 50.26 | 51.00 | 49.94 | 50.83 | 2,674,346 | +0.42(+0.84%) |
Aug 23, 2022 | 50.28 | 51.05 | 49.95 | 50.41 | 3,813,812 | +1.32(+2.69%) |
Aug 22, 2022 | 48.70 | 49.11 | 47.70 | 49.09 | 5,895,839 | +1.43(+3.00%) |
Aug 19, 2022 | 47.66 | 48.06 | 47.20 | 47.66 | 6,185,285 | -0.27(-0.55%) |
Aug 18, 2022 | 47.39 | 47.96 | 47.25 | 47.92 | 2,892,385 | +1.23(+2.64%) |
Aug 17, 2022 | 46.23 | 47.03 | 46.11 | 46.69 | 2,591,972 | +0.19(+0.40%) |
Aug 16, 2022 | 47.46 | 47.64 | 46.19 | 46.50 | 2,641,958 | -0.35(-0.75%) |
Aug 15, 2022 | 46.16 | 47.07 | 45.49 | 46.85 | 2,528,804 | -1.33(-2.75%) |
Aug 12, 2022 | 47.57 | 48.18 | 47.04 | 48.18 | 2,060,986 | +0.39(+0.81%) |
Aug 11, 2022 | 47.01 | 48.43 | 46.91 | 47.79 | 2,749,147 | +1.69(+3.68%) |
Aug 10, 2022 | 45.39 | 46.46 | 44.79 | 46.10 | 2,422,571 | +1.00(+2.22%) |
Aug 09, 2022 | 46.45 | 46.70 | 44.84 | 45.10 | 2,716,696 | +0.17(+0.38%) |
Aug 08, 2022 | 44.71 | 45.34 | 44.45 | 44.93 | 3,048,404 | +0.42(+0.94%) |
Aug 05, 2022 | 43.08 | 44.88 | 42.83 | 44.51 | 4,794,043 | +0.93(+2.14%) |
Aug 04, 2022 | 44.59 | 45.40 | 43.43 | 43.57 | 4,426,900 | -1.04(-2.34%) |
Aug 03, 2022 | 46.65 | 46.88 | 44.58 | 44.62 | 2,993,020 | -1.64(-3.55%) |
Aug 02, 2022 | 46.39 | 46.66 | 45.75 | 46.26 | 2,324,820 | -0.13(-0.28%) |
Aug 01, 2022 | 46.46 | 47.02 | 45.76 | 46.39 | 2,950,146 | -0.86(-1.81%) |
Jul 29, 2022 | 46.64 | 47.46 | 46.59 | 47.24 | 3,123,129 | +1.62(+3.55%) |
Jul 28, 2022 | 45.52 | 45.74 | 44.49 | 45.63 | 2,974,412 | +0.64(+1.43%) |
Jul 27, 2022 | 43.98 | 45.04 | 43.75 | 44.99 | 3,512,239 | +1.45(+3.32%) |
Jul 26, 2022 | 44.82 | 45.25 | 43.44 | 43.54 | 3,298,758 | -0.56(-1.28%) |
Jul 25, 2022 | 43.24 | 44.57 | 43.07 | 44.10 | 3,170,196 | +1.48(+3.47%) |
Jul 22, 2022 | 43.39 | 43.77 | 42.32 | 42.62 | 2,721,390 | -0.59(-1.37%) |
Jul 21, 2022 | 42.19 | 43.25 | 41.72 | 43.21 | 3,428,526 | -0.48(-1.10%) |
Jul 20, 2022 | 42.48 | 43.93 | 42.31 | 43.69 | 3,133,302 | +0.87(+2.04%) |
Jul 19, 2022 | 41.60 | 43.01 | 41.57 | 42.82 | 5,965,921 | +1.04(+2.50%) |
Jul 18, 2022 | 41.49 | 42.55 | 41.39 | 41.78 | 3,417,354 | +1.29(+3.19%) |
Jul 15, 2022 | 40.85 | 41.09 | 40.07 | 40.48 | 3,022,856 | +0.58(+1.46%) |
Jul 14, 2022 | 39.04 | 39.91 | 38.16 | 39.90 | 4,823,257 | -0.80(-1.96%) |
Jul 13, 2022 | 40.54 | 41.57 | 40.32 | 40.70 | 4,229,805 | -0.32(-0.77%) |
Jul 12, 2022 | 40.91 | 41.47 | 40.22 | 41.01 | 4,659,467 | -0.92(-2.20%) |
Jul 11, 2022 | 41.70 | 42.29 | 41.13 | 41.94 | 3,849,240 | -0.31(-0.73%) |
Jul 08, 2022 | 43.15 | 43.29 | 41.90 | 42.25 | 3,486,694 | -0.43(-1.00%) |
Jul 07, 2022 | 42.82 | 43.20 | 42.23 | 42.67 | 5,804,134 | +1.35(+3.27%) |
Jul 06, 2022 | 43.40 | 44.13 | 40.24 | 41.32 | 5,936,113 | -2.61(-5.94%) |
Jul 05, 2022 | 45.67 | 45.85 | 41.88 | 43.93 | 5,112,515 | -2.94(-6.28%) |
Jul 01, 2022 | 46.31 | 47.38 | 45.50 | 46.88 | 2,912,094 | +0.93(+2.03%) |
Jun 30, 2022 | 45.44 | 46.53 | 44.79 | 45.94 | 4,282,348 | -0.57(-1.23%) |
Jun 29, 2022 | 48.66 | 48.91 | 46.35 | 46.52 | 4,812,713 | -1.23(-2.58%) |
Jun 28, 2022 | 47.13 | 48.01 | 46.71 | 47.75 | 4,363,949 | +2.09(+4.57%) |
Jun 27, 2022 | 43.78 | 45.72 | 43.56 | 45.66 | 4,763,827 | +2.42(+5.60%) |
Jun 24, 2022 | 43.54 | 44.14 | 42.97 | 43.24 | 5,221,082 | +0.65(+1.53%) |
Jun 23, 2022 | 44.86 | 45.15 | 42.25 | 42.59 | 5,233,948 | -1.96(-4.40%) |
Jun 22, 2022 | 44.27 | 45.56 | 44.01 | 44.55 | 4,279,496 | -2.48(-5.28%) |
Jun 21, 2022 | 46.41 | 47.49 | 46.29 | 47.03 | 3,923,532 | +2.12(+4.73%) |
Jun 17, 2022 | 46.89 | 47.29 | 43.46 | 44.91 | 6,576,205 | -2.76(-5.78%) |
Jun 16, 2022 | 49.04 | 49.26 | 47.14 | 47.66 | 7,883,117 | -2.94(-5.82%) |
Jun 15, 2022 | 51.26 | 51.74 | 49.33 | 50.61 | 5,225,541 | -0.57(-1.11%) |
Jun 14, 2022 | 52.97 | 53.36 | 50.43 | 51.17 | 3,249,963 | -0.89(-1.70%) |
Jun 13, 2022 | 52.85 | 53.07 | 50.74 | 52.06 | 3,270,634 | -2.75(-5.01%) |
Jun 10, 2022 | 55.58 | 55.85 | 54.15 | 54.81 | 3,042,242 | -1.52(-2.70%) |
Jun 09, 2022 | 57.24 | 57.35 | 56.30 | 56.33 | 1,800,376 | -1.41(-2.44%) |
Jun 08, 2022 | 57.79 | 58.38 | 57.18 | 57.74 | 2,326,101 | -0.27(-0.47%) |
Jun 07, 2022 | 56.24 | 58.13 | 55.97 | 58.01 | 2,084,345 | +1.53(+2.71%) |
Jun 06, 2022 | 57.89 | 57.91 | 56.16 | 56.48 | 1,937,696 | -0.71(-1.24%) |
Jun 03, 2022 | 57.47 | 57.87 | 56.52 | 57.19 | 2,308,174 | -0.41(-0.70%) |
Jun 02, 2022 | 56.77 | 58.21 | 56.40 | 57.60 | 2,320,069 | +0.53(+0.93%) |