Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.56 | 49.99 | 48.91 | 49.31 | 2,832,281 | -0.18(-0.37%) |
Aug 30, 2022 | 49.51 | 50.25 | 49.29 | 49.50 | 2,268,800 | +0.26(+0.53%) |
Aug 29, 2022 | 49.08 | 49.68 | 48.78 | 49.24 | 1,605,673 | -0.21(-0.43%) |
Aug 26, 2022 | 51.64 | 51.79 | 49.41 | 49.45 | 1,283,473 | -2.21(-4.28%) |
Aug 25, 2022 | 51.19 | 51.77 | 50.83 | 51.66 | 1,074,967 | +0.74(+1.45%) |
Aug 24, 2022 | 50.70 | 51.26 | 50.39 | 50.92 | 719,692 | +0.16(+0.32%) |
Aug 23, 2022 | 51.39 | 51.65 | 50.62 | 50.76 | 1,014,030 | -0.61(-1.19%) |
Aug 22, 2022 | 52.87 | 52.91 | 51.31 | 51.37 | 1,157,152 | -2.32(-4.32%) |
Aug 19, 2022 | 54.32 | 54.66 | 53.53 | 53.69 | 1,587,702 | -0.88(-1.62%) |
Aug 18, 2022 | 54.65 | 54.85 | 54.17 | 54.57 | 1,295,261 | +0.00(+0.00%) |
Aug 17, 2022 | 53.83 | 54.68 | 53.30 | 54.57 | 2,299,162 | +0.24(+0.45%) |
Aug 16, 2022 | 53.19 | 54.57 | 53.08 | 54.33 | 1,453,629 | +0.58(+1.08%) |
Aug 15, 2022 | 53.79 | 54.00 | 53.19 | 53.74 | 1,004,570 | -0.14(-0.25%) |
Aug 12, 2022 | 53.33 | 53.92 | 53.17 | 53.88 | 1,559,998 | +0.79(+1.50%) |
Aug 11, 2022 | 52.12 | 54.07 | 52.06 | 53.08 | 2,558,079 | +1.35(+2.60%) |
Aug 10, 2022 | 50.53 | 51.97 | 50.53 | 51.74 | 1,709,543 | +2.36(+4.79%) |
Aug 09, 2022 | 50.71 | 50.71 | 49.06 | 49.37 | 1,923,810 | -1.72(-3.36%) |
Aug 08, 2022 | 51.30 | 51.78 | 50.84 | 51.09 | 1,419,914 | +0.25(+0.49%) |
Aug 05, 2022 | 50.41 | 50.88 | 49.64 | 50.84 | 1,218,775 | -0.16(-0.32%) |
Aug 04, 2022 | 50.02 | 51.21 | 49.78 | 51.00 | 2,322,939 | +0.64(+1.26%) |
Aug 03, 2022 | 51.54 | 51.65 | 50.24 | 50.37 | 2,016,582 | -0.96(-1.88%) |
Aug 02, 2022 | 52.85 | 53.02 | 51.25 | 51.33 | 1,438,831 | -1.74(-3.27%) |
Aug 01, 2022 | 52.89 | 53.52 | 52.46 | 53.07 | 1,174,950 | -0.34(-0.63%) |
Jul 29, 2022 | 53.54 | 53.80 | 52.85 | 53.41 | 1,767,928 | +0.10(+0.18%) |
Jul 28, 2022 | 52.21 | 53.95 | 51.61 | 53.31 | 3,634,116 | +1.31(+2.52%) |
Jul 27, 2022 | 52.61 | 52.65 | 50.98 | 52.00 | 3,609,550 | -1.15(-2.16%) |
Jul 26, 2022 | 53.10 | 53.38 | 52.46 | 53.15 | 1,580,724 | -0.29(-0.54%) |
Jul 25, 2022 | 54.13 | 54.46 | 53.10 | 53.43 | 1,761,841 | -0.87(-1.60%) |
Jul 22, 2022 | 54.70 | 55.21 | 53.76 | 54.30 | 1,752,862 | +0.01(+0.02%) |
Jul 21, 2022 | 52.77 | 54.31 | 52.46 | 54.29 | 1,688,379 | +1.45(+2.74%) |
Jul 20, 2022 | 52.52 | 52.94 | 52.31 | 52.85 | 1,271,980 | +0.46(+0.88%) |
Jul 19, 2022 | 51.71 | 52.49 | 51.32 | 52.38 | 1,509,336 | +1.22(+2.37%) |
Jul 18, 2022 | 51.72 | 52.06 | 50.96 | 51.17 | 1,296,694 | -0.52(-1.01%) |
Jul 15, 2022 | 51.92 | 52.04 | 50.81 | 51.69 | 1,702,543 | +0.51(+1.00%) |
Jul 14, 2022 | 50.17 | 51.47 | 50.05 | 51.18 | 2,211,132 | -0.11(-0.21%) |
Jul 13, 2022 | 50.08 | 51.43 | 49.50 | 51.28 | 1,723,441 | +0.36(+0.70%) |
Jul 12, 2022 | 50.88 | 52.03 | 50.57 | 50.93 | 1,388,825 | +0.10(+0.19%) |
Jul 11, 2022 | 50.46 | 51.19 | 50.37 | 50.83 | 1,060,560 | +0.14(+0.29%) |
Jul 08, 2022 | 50.73 | 50.91 | 50.10 | 50.69 | 1,372,306 | +0.11(+0.21%) |
Jul 07, 2022 | 50.52 | 50.95 | 49.89 | 50.58 | 1,393,658 | +0.04(+0.08%) |
Jul 06, 2022 | 51.14 | 51.63 | 49.94 | 50.54 | 2,017,411 | -0.24(-0.47%) |
Jul 05, 2022 | 49.12 | 50.88 | 49.04 | 50.78 | 2,879,305 | +1.01(+2.03%) |
Jul 01, 2022 | 49.01 | 50.27 | 48.97 | 49.77 | 2,126,542 | +0.97(+2.00%) |
Jun 30, 2022 | 48.18 | 49.11 | 47.61 | 48.80 | 2,789,808 | +0.14(+0.30%) |
Jun 29, 2022 | 49.16 | 49.81 | 48.09 | 48.65 | 2,395,420 | -0.76(-1.54%) |
Jun 28, 2022 | 49.99 | 50.44 | 49.27 | 49.41 | 2,159,387 | -0.43(-0.87%) |
Jun 27, 2022 | 49.95 | 50.44 | 49.65 | 49.85 | 2,202,094 | -0.11(-0.21%) |
Jun 24, 2022 | 48.25 | 50.09 | 48.22 | 49.95 | 4,342,706 | +2.19(+4.58%) |
Jun 23, 2022 | 45.55 | 47.80 | 45.55 | 47.76 | 2,909,788 | +2.12(+4.65%) |
Jun 22, 2022 | 44.67 | 46.05 | 44.62 | 45.64 | 2,272,101 | +0.07(+0.15%) |
Jun 21, 2022 | 46.34 | 46.74 | 45.48 | 45.58 | 2,302,363 | -0.35(-0.76%) |
Jun 17, 2022 | 45.78 | 46.73 | 45.12 | 45.92 | 6,347,434 | -0.09(-0.19%) |
Jun 16, 2022 | 47.89 | 47.99 | 45.63 | 46.01 | 3,575,375 | -3.12(-6.36%) |
Jun 15, 2022 | 49.61 | 49.91 | 48.42 | 49.13 | 2,725,844 | -0.25(-0.51%) |
Jun 14, 2022 | 50.54 | 50.90 | 48.98 | 49.38 | 2,610,193 | -1.03(-2.05%) |
Jun 13, 2022 | 51.65 | 52.54 | 50.13 | 50.42 | 3,249,415 | -2.35(-4.46%) |
Jun 10, 2022 | 53.59 | 53.85 | 52.68 | 52.77 | 2,113,873 | -1.91(-3.49%) |
Jun 09, 2022 | 54.54 | 55.18 | 54.04 | 54.68 | 1,444,340 | +0.32(+0.59%) |
Jun 08, 2022 | 54.65 | 54.78 | 54.14 | 54.36 | 1,578,828 | -0.73(-1.33%) |
Jun 07, 2022 | 54.21 | 55.23 | 53.86 | 55.09 | 1,739,067 | +0.13(+0.23%) |
Jun 06, 2022 | 54.58 | 55.31 | 54.19 | 54.97 | 2,549,646 | +0.65(+1.19%) |
Jun 03, 2022 | 54.29 | 55.08 | 54.13 | 54.32 | 1,675,025 | -0.50(-0.91%) |
Jun 02, 2022 | 54.18 | 54.86 | 53.82 | 54.82 | 2,031,097 | +1.14(+2.12%) |