Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.40 | 48.65 | 47.88 | 48.08 | 3,030,554 | -0.30(-0.61%) |
Aug 30, 2022 | 48.97 | 49.06 | 48.27 | 48.38 | 2,585,163 | -0.43(-0.88%) |
Aug 29, 2022 | 48.25 | 49.02 | 47.99 | 48.81 | 2,319,299 | +0.43(+0.89%) |
Aug 26, 2022 | 49.23 | 49.23 | 48.37 | 48.38 | 2,470,030 | -0.48(-0.98%) |
Aug 25, 2022 | 49.02 | 49.06 | 48.63 | 48.85 | 1,934,012 | -0.34(-0.70%) |
Aug 24, 2022 | 48.94 | 49.23 | 48.65 | 49.20 | 1,589,358 | +0.37(+0.76%) |
Aug 23, 2022 | 48.59 | 49.04 | 48.35 | 48.83 | 1,494,804 | +0.30(+0.61%) |
Aug 22, 2022 | 49.00 | 49.05 | 48.40 | 48.53 | 1,471,651 | -0.44(-0.90%) |
Aug 19, 2022 | 48.51 | 49.27 | 48.45 | 48.97 | 1,762,245 | +0.50(+1.02%) |
Aug 18, 2022 | 48.33 | 48.52 | 47.97 | 48.47 | 968,272 | +0.10(+0.20%) |
Aug 17, 2022 | 48.36 | 48.77 | 48.21 | 48.38 | 1,216,574 | +0.00(+0.00%) |
Aug 16, 2022 | 47.80 | 48.47 | 47.67 | 48.38 | 1,563,260 | +0.61(+1.28%) |
Aug 15, 2022 | 47.72 | 48.00 | 47.37 | 47.77 | 1,221,102 | +0.10(+0.22%) |
Aug 12, 2022 | 47.96 | 48.04 | 47.33 | 47.66 | 1,156,597 | -0.14(-0.30%) |
Aug 11, 2022 | 47.73 | 48.39 | 47.55 | 47.80 | 1,498,544 | +0.14(+0.30%) |
Aug 10, 2022 | 47.63 | 47.83 | 47.38 | 47.66 | 1,414,796 | +0.25(+0.52%) |
Aug 09, 2022 | 47.33 | 47.77 | 47.27 | 47.41 | 1,272,868 | +0.13(+0.28%) |
Aug 08, 2022 | 47.21 | 47.52 | 47.13 | 47.28 | 1,219,685 | +0.11(+0.24%) |
Aug 05, 2022 | 46.75 | 47.20 | 46.32 | 47.17 | 1,083,849 | +0.46(+0.98%) |
Aug 04, 2022 | 47.17 | 47.57 | 46.67 | 46.71 | 1,693,809 | -0.72(-1.51%) |
Aug 03, 2022 | 46.89 | 47.57 | 46.51 | 47.42 | 1,485,885 | +0.47(+1.00%) |
Aug 02, 2022 | 47.58 | 47.67 | 46.85 | 46.96 | 1,779,352 | -0.36(-0.77%) |
Aug 01, 2022 | 47.20 | 47.63 | 47.11 | 47.32 | 2,044,092 | +0.22(+0.47%) |
Jul 29, 2022 | 46.66 | 47.26 | 46.44 | 47.10 | 7,333,776 | +0.22(+0.47%) |
Jul 28, 2022 | 46.30 | 46.93 | 46.01 | 46.88 | 1,963,185 | +0.53(+1.15%) |
Jul 27, 2022 | 46.66 | 46.66 | 44.99 | 46.34 | 2,713,927 | -0.42(-0.90%) |
Jul 26, 2022 | 45.96 | 46.78 | 45.70 | 46.76 | 2,321,731 | +0.37(+0.80%) |
Jul 25, 2022 | 45.57 | 46.42 | 45.49 | 46.39 | 2,329,346 | +0.73(+1.59%) |
Jul 22, 2022 | 45.55 | 46.02 | 45.43 | 45.67 | 1,361,406 | +0.23(+0.50%) |
Jul 21, 2022 | 45.70 | 45.91 | 45.27 | 45.44 | 1,467,130 | -0.42(-0.92%) |
Jul 20, 2022 | 46.22 | 46.41 | 45.63 | 45.86 | 1,479,904 | -0.35(-0.76%) |
Jul 19, 2022 | 46.23 | 46.41 | 45.93 | 46.21 | 1,735,326 | +0.23(+0.50%) |
Jul 18, 2022 | 46.43 | 46.64 | 45.89 | 45.98 | 1,513,204 | -0.52(-1.13%) |
Jul 15, 2022 | 47.06 | 47.18 | 46.31 | 46.51 | 1,742,127 | -0.31(-0.65%) |
Jul 14, 2022 | 46.47 | 46.92 | 46.09 | 46.81 | 2,335,403 | -0.39(-0.83%) |
Jul 13, 2022 | 46.57 | 47.70 | 46.54 | 47.20 | 3,486,841 | +0.54(+1.17%) |
Jul 12, 2022 | 46.57 | 47.20 | 46.46 | 46.66 | 1,809,133 | +0.14(+0.31%) |
Jul 11, 2022 | 46.48 | 47.01 | 46.27 | 46.52 | 1,603,274 | +0.15(+0.33%) |
Jul 08, 2022 | 46.50 | 46.69 | 46.07 | 46.36 | 2,996,416 | +0.01(+0.02%) |
Jul 07, 2022 | 46.00 | 46.39 | 45.65 | 46.35 | 2,688,255 | +0.20(+0.43%) |
Jul 06, 2022 | 45.76 | 46.49 | 45.70 | 46.15 | 2,598,401 | +0.46(+1.00%) |
Jul 05, 2022 | 45.87 | 46.15 | 44.96 | 45.70 | 2,584,999 | -0.23(-0.49%) |
Jul 01, 2022 | 45.65 | 46.03 | 45.22 | 45.92 | 3,167,679 | +0.42(+0.92%) |
Jun 30, 2022 | 45.74 | 45.95 | 45.31 | 45.51 | 2,487,139 | -0.33(-0.72%) |
Jun 29, 2022 | 45.62 | 46.27 | 45.49 | 45.84 | 2,504,305 | +0.48(+1.06%) |
Jun 28, 2022 | 45.77 | 45.88 | 45.08 | 45.35 | 2,310,394 | -0.24(-0.52%) |
Jun 27, 2022 | 45.73 | 45.93 | 45.36 | 45.59 | 2,001,028 | -0.28(-0.62%) |
Jun 24, 2022 | 45.09 | 45.95 | 44.53 | 45.88 | 3,982,688 | +0.98(+2.19%) |
Jun 23, 2022 | 44.51 | 45.08 | 44.35 | 44.89 | 2,381,790 | +0.41(+0.92%) |
Jun 22, 2022 | 44.39 | 44.89 | 43.93 | 44.48 | 2,518,969 | -0.03(-0.06%) |
Jun 21, 2022 | 43.98 | 44.78 | 43.02 | 44.51 | 3,167,844 | +1.52(+3.55%) |
Jun 17, 2022 | 43.06 | 43.61 | 42.32 | 42.99 | 9,469,177 | +0.20(+0.46%) |
Jun 16, 2022 | 42.58 | 43.16 | 42.02 | 42.79 | 2,797,690 | -0.12(-0.29%) |
Jun 15, 2022 | 43.10 | 43.50 | 42.62 | 42.91 | 2,756,411 | -0.12(-0.29%) |
Jun 14, 2022 | 43.53 | 43.97 | 42.46 | 43.03 | 2,712,733 | -0.40(-0.92%) |
Jun 13, 2022 | 44.23 | 44.59 | 43.23 | 43.43 | 2,826,416 | -1.01(-2.28%) |
Jun 10, 2022 | 44.27 | 45.24 | 44.01 | 44.45 | 3,010,756 | -0.07(-0.15%) |
Jun 09, 2022 | 45.04 | 46.22 | 44.48 | 44.51 | 4,093,901 | -0.29(-0.66%) |
Jun 08, 2022 | 44.94 | 45.69 | 43.68 | 44.81 | 5,409,646 | +0.67(+1.52%) |
Jun 07, 2022 | 42.96 | 44.17 | 42.91 | 44.13 | 3,358,589 | +0.65(+1.50%) |
Jun 06, 2022 | 43.56 | 43.73 | 43.21 | 43.48 | 2,109,994 | +0.17(+0.39%) |
Jun 03, 2022 | 43.38 | 43.67 | 42.99 | 43.31 | 2,616,966 | -0.02(-0.04%) |
Jun 02, 2022 | 44.38 | 44.45 | 42.30 | 43.33 | 4,703,704 | -1.18(-2.66%) |