Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.55 | 50.76 | 49.65 | 49.70 | 6,192,216 | -0.61(-1.22%) |
Aug 30, 2022 | 50.89 | 50.92 | 49.98 | 50.31 | 2,902,110 | -0.39(-0.78%) |
Aug 29, 2022 | 50.52 | 51.19 | 50.09 | 50.71 | 3,209,882 | -0.19(-0.38%) |
Aug 26, 2022 | 53.30 | 53.41 | 50.85 | 50.90 | 5,881,241 | -2.17(-4.09%) |
Aug 25, 2022 | 52.34 | 53.10 | 52.05 | 53.07 | 2,611,307 | +0.90(+1.73%) |
Aug 24, 2022 | 51.87 | 52.34 | 51.58 | 52.16 | 2,140,801 | +0.05(+0.09%) |
Aug 23, 2022 | 51.94 | 52.47 | 51.91 | 52.12 | 3,834,232 | +0.22(+0.43%) |
Aug 22, 2022 | 53.08 | 53.11 | 51.87 | 51.90 | 3,889,263 | -1.98(-3.67%) |
Aug 19, 2022 | 54.71 | 54.83 | 53.72 | 53.87 | 3,939,335 | -1.18(-2.15%) |
Aug 18, 2022 | 54.59 | 55.22 | 54.50 | 55.06 | 2,150,031 | +0.61(+1.13%) |
Aug 17, 2022 | 54.26 | 54.79 | 53.95 | 54.44 | 3,217,767 | -0.58(-1.05%) |
Aug 16, 2022 | 54.34 | 55.18 | 54.25 | 55.02 | 4,156,967 | +0.51(+0.93%) |
Aug 15, 2022 | 54.24 | 54.89 | 54.03 | 54.51 | 3,282,851 | -0.62(-1.13%) |
Aug 12, 2022 | 54.07 | 55.16 | 54.07 | 55.13 | 4,496,542 | +1.04(+1.92%) |
Aug 11, 2022 | 53.41 | 54.23 | 53.45 | 54.10 | 4,150,843 | +1.35(+2.57%) |
Aug 10, 2022 | 52.15 | 52.87 | 52.15 | 52.74 | 4,938,116 | +1.32(+2.56%) |
Aug 09, 2022 | 50.71 | 51.64 | 50.37 | 51.43 | 5,194,232 | +1.23(+2.45%) |
Aug 08, 2022 | 50.32 | 50.79 | 50.03 | 50.20 | 4,815,174 | +0.42(+0.85%) |
Aug 05, 2022 | 49.04 | 49.91 | 48.90 | 49.77 | 3,498,009 | +0.68(+1.39%) |
Aug 04, 2022 | 49.41 | 49.80 | 49.03 | 49.09 | 3,563,873 | -0.44(-0.89%) |
Aug 03, 2022 | 49.07 | 49.69 | 48.72 | 49.53 | 3,640,083 | +0.84(+1.72%) |
Aug 02, 2022 | 48.94 | 49.62 | 48.63 | 48.70 | 5,182,714 | -0.32(-0.65%) |
Aug 01, 2022 | 49.22 | 49.56 | 48.80 | 49.02 | 4,779,178 | -0.70(-1.41%) |
Jul 29, 2022 | 48.64 | 49.89 | 48.64 | 49.72 | 7,166,864 | +1.23(+2.54%) |
Jul 28, 2022 | 50.44 | 50.64 | 48.20 | 48.49 | 9,245,419 | -1.95(-3.87%) |
Jul 27, 2022 | 50.04 | 50.71 | 49.57 | 50.44 | 2,789,240 | +0.76(+1.53%) |
Jul 26, 2022 | 49.72 | 50.33 | 49.29 | 49.68 | 2,842,018 | -0.31(-0.61%) |
Jul 25, 2022 | 49.72 | 50.35 | 49.34 | 49.98 | 3,530,408 | +0.69(+1.40%) |
Jul 22, 2022 | 49.69 | 50.29 | 48.83 | 49.29 | 3,177,835 | -0.29(-0.58%) |
Jul 21, 2022 | 49.25 | 49.60 | 48.71 | 49.58 | 2,853,743 | +0.11(+0.21%) |
Jul 20, 2022 | 49.35 | 49.85 | 48.99 | 49.48 | 3,703,080 | -0.21(-0.43%) |
Jul 19, 2022 | 48.73 | 50.03 | 48.70 | 49.69 | 3,488,431 | +1.78(+3.71%) |
Jul 18, 2022 | 48.63 | 49.77 | 47.68 | 47.91 | 3,633,669 | -0.18(-0.38%) |
Jul 15, 2022 | 47.37 | 48.53 | 46.82 | 48.09 | 4,574,724 | +1.59(+3.43%) |
Jul 14, 2022 | 47.14 | 47.50 | 46.47 | 46.50 | 5,481,288 | -2.15(-4.42%) |
Jul 13, 2022 | 48.45 | 49.02 | 48.00 | 48.65 | 4,368,713 | -0.44(-0.90%) |
Jul 12, 2022 | 48.97 | 50.09 | 48.97 | 49.09 | 3,838,790 | -0.32(-0.64%) |
Jul 11, 2022 | 48.98 | 49.81 | 48.93 | 49.41 | 3,713,833 | -0.02(-0.04%) |
Jul 08, 2022 | 49.97 | 50.31 | 49.32 | 49.43 | 2,865,660 | -0.31(-0.62%) |
Jul 07, 2022 | 49.74 | 50.29 | 49.63 | 49.74 | 4,896,250 | +0.78(+1.59%) |
Jul 06, 2022 | 48.68 | 49.30 | 48.23 | 48.96 | 3,868,177 | -0.14(-0.29%) |
Jul 05, 2022 | 48.70 | 49.10 | 47.68 | 49.10 | 4,442,500 | -0.85(-1.71%) |
Jul 01, 2022 | 49.07 | 50.09 | 48.73 | 49.96 | 3,509,096 | +0.85(+1.74%) |
Jun 30, 2022 | 48.04 | 49.46 | 47.49 | 49.10 | 4,236,841 | +0.32(+0.65%) |
Jun 29, 2022 | 50.09 | 50.17 | 48.72 | 48.78 | 5,003,155 | -0.97(-1.95%) |
Jun 28, 2022 | 50.60 | 51.29 | 49.72 | 49.75 | 3,639,923 | -0.11(-0.21%) |
Jun 27, 2022 | 50.53 | 50.98 | 49.45 | 49.86 | 4,714,516 | -0.82(-1.61%) |
Jun 24, 2022 | 48.14 | 50.82 | 48.04 | 50.68 | 8,208,989 | +3.04(+6.39%) |
Jun 23, 2022 | 49.17 | 49.46 | 47.42 | 47.63 | 6,971,797 | -1.71(-3.46%) |
Jun 22, 2022 | 49.06 | 50.25 | 49.00 | 49.34 | 5,717,939 | -0.74(-1.48%) |
Jun 21, 2022 | 50.89 | 51.01 | 49.64 | 50.08 | 4,941,152 | +0.66(+1.34%) |
Jun 17, 2022 | 48.11 | 49.65 | 48.01 | 49.42 | 18,036,728 | +1.43(+2.98%) |
Jun 16, 2022 | 48.85 | 48.93 | 47.13 | 47.99 | 7,914,439 | -2.00(-4.00%) |
Jun 15, 2022 | 50.44 | 50.81 | 49.02 | 49.98 | 7,126,991 | +0.34(+0.68%) |
Jun 14, 2022 | 49.70 | 50.58 | 49.25 | 49.65 | 6,175,772 | +0.37(+0.76%) |
Jun 13, 2022 | 50.07 | 50.62 | 48.88 | 49.28 | 6,382,684 | -1.72(-3.37%) |
Jun 10, 2022 | 51.82 | 52.23 | 50.98 | 50.99 | 7,583,536 | -2.34(-4.38%) |
Jun 09, 2022 | 55.11 | 55.11 | 53.32 | 53.33 | 6,888,033 | -1.78(-3.22%) |
Jun 08, 2022 | 56.28 | 56.52 | 54.92 | 55.11 | 4,094,693 | -1.59(-2.81%) |
Jun 07, 2022 | 55.90 | 56.99 | 55.41 | 56.70 | 4,773,508 | +0.40(+0.71%) |
Jun 06, 2022 | 55.17 | 56.66 | 54.78 | 56.30 | 4,289,860 | +1.62(+2.97%) |
Jun 03, 2022 | 55.13 | 55.59 | 54.49 | 54.68 | 5,038,882 | -0.84(-1.51%) |
Jun 02, 2022 | 55.28 | 55.55 | 54.51 | 55.52 | 4,177,935 | +0.32(+0.57%) |