Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.13 | 46.38 | 45.55 | 45.69 | 17,728,828 | -0.25(-0.55%) |
Aug 30, 2022 | 46.65 | 46.65 | 45.58 | 45.94 | 17,879,682 | -0.27(-0.59%) |
Aug 29, 2022 | 46.49 | 46.54 | 45.89 | 46.21 | 16,131,659 | -0.38(-0.82%) |
Aug 26, 2022 | 48.93 | 48.98 | 46.57 | 46.59 | 21,421,060 | -2.13(-4.38%) |
Aug 25, 2022 | 47.93 | 48.91 | 47.80 | 48.73 | 13,427,242 | +0.98(+2.06%) |
Aug 24, 2022 | 47.67 | 48.01 | 47.38 | 47.74 | 11,920,787 | +0.06(+0.12%) |
Aug 23, 2022 | 47.98 | 48.37 | 47.60 | 47.69 | 11,880,447 | -0.28(-0.59%) |
Aug 22, 2022 | 48.26 | 48.46 | 47.72 | 47.97 | 17,896,416 | -1.27(-2.58%) |
Aug 19, 2022 | 49.75 | 49.99 | 49.02 | 49.24 | 15,970,580 | -0.88(-1.76%) |
Aug 18, 2022 | 50.17 | 50.28 | 49.64 | 50.12 | 11,291,143 | -0.20(-0.39%) |
Aug 17, 2022 | 50.00 | 50.56 | 49.89 | 50.32 | 14,283,533 | -0.39(-0.78%) |
Aug 16, 2022 | 50.37 | 51.07 | 50.30 | 50.71 | 15,711,068 | +0.10(+0.20%) |
Aug 15, 2022 | 50.31 | 50.72 | 50.05 | 50.61 | 12,386,890 | -0.29(-0.57%) |
Aug 12, 2022 | 50.71 | 50.92 | 50.19 | 50.90 | 16,553,386 | +0.36(+0.70%) |
Aug 11, 2022 | 50.45 | 50.98 | 50.31 | 50.54 | 14,365,665 | +0.76(+1.52%) |
Aug 10, 2022 | 49.43 | 50.92 | 49.36 | 49.78 | 34,629,232 | +1.03(+2.11%) |
Aug 09, 2022 | 48.33 | 48.77 | 48.13 | 48.76 | 10,400,709 | +0.58(+1.20%) |
Aug 08, 2022 | 48.64 | 48.82 | 48.12 | 48.17 | 12,395,564 | -0.18(-0.37%) |
Aug 05, 2022 | 47.85 | 48.99 | 47.65 | 48.35 | 14,817,472 | +0.37(+0.78%) |
Aug 04, 2022 | 48.26 | 48.44 | 47.80 | 47.98 | 10,845,968 | -0.33(-0.68%) |
Aug 03, 2022 | 47.96 | 48.47 | 47.57 | 48.31 | 14,540,306 | +0.80(+1.69%) |
Aug 02, 2022 | 48.45 | 48.76 | 47.48 | 47.50 | 18,564,194 | -1.10(-2.25%) |
Aug 01, 2022 | 48.19 | 48.86 | 47.87 | 48.60 | 13,942,954 | +0.02(+0.04%) |
Jul 29, 2022 | 48.41 | 48.91 | 48.20 | 48.58 | 17,931,388 | +0.17(+0.35%) |
Jul 28, 2022 | 48.28 | 48.86 | 47.56 | 48.41 | 13,731,997 | -0.11(-0.23%) |
Jul 27, 2022 | 47.92 | 48.85 | 47.57 | 48.52 | 18,466,242 | +0.88(+1.85%) |
Jul 26, 2022 | 47.98 | 48.94 | 47.49 | 47.64 | 20,452,042 | -0.70(-1.46%) |
Jul 25, 2022 | 48.59 | 49.26 | 48.26 | 48.34 | 18,119,490 | +0.23(+0.48%) |
Jul 22, 2022 | 48.68 | 49.14 | 47.72 | 48.11 | 16,082,136 | -0.63(-1.29%) |
Jul 21, 2022 | 48.30 | 48.78 | 48.00 | 48.74 | 19,689,606 | +0.13(+0.27%) |
Jul 20, 2022 | 47.73 | 48.61 | 47.69 | 48.61 | 26,481,830 | +0.30(+0.61%) |
Jul 19, 2022 | 47.16 | 48.58 | 47.11 | 48.32 | 30,316,444 | +1.91(+4.11%) |
Jul 18, 2022 | 46.95 | 47.73 | 46.09 | 46.41 | 28,096,710 | +0.08(+0.18%) |
Jul 15, 2022 | 43.56 | 46.92 | 42.81 | 46.32 | 93,938,512 | +5.41(+13.23%) |
Jul 14, 2022 | 41.23 | 41.23 | 40.26 | 40.91 | 29,496,194 | -1.26(-2.99%) |
Jul 13, 2022 | 42.36 | 42.43 | 41.39 | 42.17 | 23,507,268 | -0.58(-1.37%) |
Jul 12, 2022 | 42.25 | 43.50 | 42.17 | 42.76 | 18,301,946 | -0.06(-0.13%) |
Jul 11, 2022 | 43.02 | 43.38 | 42.72 | 42.81 | 13,789,749 | -0.58(-1.35%) |
Jul 08, 2022 | 43.80 | 44.08 | 43.17 | 43.39 | 12,720,499 | -0.10(-0.23%) |
Jul 07, 2022 | 43.48 | 43.84 | 43.20 | 43.50 | 16,948,746 | +0.72(+1.69%) |
Jul 06, 2022 | 42.91 | 43.27 | 42.13 | 42.77 | 16,131,667 | -0.43(-0.99%) |
Jul 05, 2022 | 42.35 | 43.24 | 41.64 | 43.20 | 20,677,360 | -0.24(-0.55%) |
Jul 01, 2022 | 42.39 | 43.60 | 42.02 | 43.44 | 17,861,812 | +0.82(+1.91%) |
Jun 30, 2022 | 42.84 | 43.29 | 41.95 | 42.63 | 22,873,684 | -1.03(-2.36%) |
Jun 29, 2022 | 43.80 | 44.30 | 43.22 | 43.65 | 22,630,412 | -0.10(-0.23%) |
Jun 28, 2022 | 44.86 | 45.52 | 43.51 | 43.76 | 23,779,068 | -0.57(-1.30%) |
Jun 27, 2022 | 44.54 | 44.86 | 43.79 | 44.33 | 22,868,634 | -0.03(-0.06%) |
Jun 24, 2022 | 42.23 | 44.73 | 42.20 | 44.36 | 29,479,280 | +1.40(+3.26%) |
Jun 23, 2022 | 43.44 | 43.48 | 42.25 | 42.96 | 26,014,268 | -0.79(-1.80%) |
Jun 22, 2022 | 43.87 | 44.47 | 43.51 | 43.75 | 21,316,734 | -0.70(-1.58%) |
Jun 21, 2022 | 44.45 | 44.80 | 44.04 | 44.45 | 21,915,830 | +1.33(+3.10%) |
Jun 17, 2022 | 43.67 | 43.83 | 42.63 | 43.12 | 37,907,912 | -0.34(-0.79%) |
Jun 16, 2022 | 43.38 | 43.74 | 42.60 | 43.46 | 26,693,808 | -0.64(-1.45%) |
Jun 15, 2022 | 43.07 | 44.66 | 43.05 | 44.10 | 32,364,666 | +1.50(+3.52%) |
Jun 14, 2022 | 42.81 | 43.31 | 42.22 | 42.60 | 27,225,106 | +0.25(+0.59%) |
Jun 13, 2022 | 43.25 | 43.57 | 42.08 | 42.35 | 32,686,144 | -1.87(-4.23%) |
Jun 10, 2022 | 45.16 | 45.55 | 43.90 | 44.22 | 31,226,742 | -2.09(-4.52%) |
Jun 09, 2022 | 47.77 | 47.83 | 46.31 | 46.31 | 15,412,744 | -1.33(-2.80%) |
Jun 08, 2022 | 47.92 | 48.29 | 47.32 | 47.65 | 14,243,388 | -0.64(-1.32%) |
Jun 07, 2022 | 47.30 | 48.41 | 47.12 | 48.29 | 16,752,668 | +0.65(+1.36%) |
Jun 06, 2022 | 48.01 | 48.72 | 47.61 | 47.64 | 19,929,616 | +0.06(+0.14%) |
Jun 03, 2022 | 48.26 | 48.50 | 47.47 | 47.57 | 17,856,336 | -1.02(-2.10%) |
Jun 02, 2022 | 48.57 | 48.66 | 47.83 | 48.59 | 18,851,990 | +0.04(+0.08%) |