Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.44 | 49.71 | 48.02 | 48.60 | 5,750,677 | -1.29(-2.58%) |
Aug 30, 2022 | 53.92 | 53.92 | 49.14 | 49.89 | 7,897,016 | -4.63(-8.49%) |
Aug 29, 2022 | 54.19 | 55.88 | 53.70 | 54.52 | 5,615,340 | -0.33(-0.61%) |
Aug 26, 2022 | 56.65 | 57.20 | 54.22 | 54.85 | 5,606,262 | -1.06(-1.90%) |
Aug 25, 2022 | 54.21 | 55.99 | 53.44 | 55.91 | 5,058,022 | +2.45(+4.57%) |
Aug 24, 2022 | 51.19 | 53.49 | 50.85 | 53.46 | 5,025,539 | +1.32(+2.52%) |
Aug 23, 2022 | 50.15 | 52.92 | 49.77 | 52.15 | 5,364,067 | +2.77(+5.61%) |
Aug 22, 2022 | 49.11 | 50.05 | 48.19 | 49.38 | 4,418,357 | -0.73(-1.45%) |
Aug 19, 2022 | 51.60 | 51.84 | 49.79 | 50.11 | 4,547,785 | -2.78(-5.26%) |
Aug 18, 2022 | 51.64 | 53.24 | 51.43 | 52.89 | 4,093,886 | +1.83(+3.58%) |
Aug 17, 2022 | 51.11 | 51.51 | 50.38 | 51.06 | 4,092,931 | -1.12(-2.15%) |
Aug 16, 2022 | 51.86 | 52.93 | 51.66 | 52.18 | 5,012,897 | +1.39(+2.75%) |
Aug 15, 2022 | 49.69 | 51.25 | 49.04 | 50.78 | 4,301,259 | -1.04(-2.01%) |
Aug 12, 2022 | 51.47 | 52.48 | 50.85 | 51.82 | 4,339,631 | -0.50(-0.96%) |
Aug 11, 2022 | 53.31 | 54.64 | 52.18 | 52.33 | 5,012,758 | +0.31(+0.60%) |
Aug 10, 2022 | 50.41 | 52.50 | 49.89 | 52.01 | 5,779,566 | +2.52(+5.10%) |
Aug 09, 2022 | 48.57 | 49.84 | 48.39 | 49.49 | 4,808,709 | +1.70(+3.56%) |
Aug 08, 2022 | 48.77 | 49.51 | 47.61 | 47.79 | 4,301,770 | -0.76(-1.56%) |
Aug 05, 2022 | 46.55 | 50.34 | 46.51 | 48.54 | 5,176,852 | +1.64(+3.49%) |
Aug 04, 2022 | 47.58 | 48.66 | 46.27 | 46.91 | 4,584,939 | -0.63(-1.32%) |
Aug 03, 2022 | 47.71 | 47.89 | 46.58 | 47.53 | 4,466,163 | +0.15(+0.31%) |
Aug 02, 2022 | 46.90 | 48.58 | 46.33 | 47.39 | 4,779,178 | +0.06(+0.12%) |
Aug 01, 2022 | 48.90 | 49.23 | 47.11 | 47.33 | 6,045,289 | -2.56(-5.13%) |
Jul 29, 2022 | 48.84 | 50.01 | 48.12 | 49.89 | 5,735,109 | +1.77(+3.69%) |
Jul 28, 2022 | 47.34 | 48.25 | 45.71 | 48.11 | 5,183,057 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.99 | 46.81 | 4,952,881 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.25 | 46.06 | 5,443,594 | +0.19(+0.41%) |
Jul 25, 2022 | 45.88 | 46.78 | 45.29 | 45.88 | 6,978,981 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.90 | 10,324,784 | +0.64(+1.44%) |
Jul 21, 2022 | 46.40 | 46.51 | 42.60 | 44.26 | 12,471,148 | +0.09(+0.20%) |
Jul 20, 2022 | 43.79 | 44.59 | 42.74 | 44.17 | 6,953,706 | +0.16(+0.36%) |
Jul 19, 2022 | 42.44 | 44.03 | 42.01 | 44.01 | 6,037,364 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.36 | 42.24 | 42.56 | 5,821,451 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.52 | 42.21 | 5,296,129 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.34 | 38.78 | 40.01 | 5,516,767 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.34 | 3,744,649 | +0.92(+2.22%) |
Jul 12, 2022 | 40.83 | 42.10 | 40.35 | 41.42 | 4,396,590 | -0.47(-1.12%) |
Jul 11, 2022 | 42.96 | 43.51 | 41.75 | 41.89 | 4,946,151 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.89 | 43.52 | 43.95 | 5,419,308 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.81 | 44.29 | 44.75 | 7,659,612 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.85 | 41.79 | 8,814,451 | +0.53(+1.28%) |
Jul 05, 2022 | 41.99 | 42.41 | 40.55 | 41.26 | 7,593,294 | -2.64(-6.01%) |
Jul 01, 2022 | 44.00 | 44.93 | 42.50 | 43.90 | 6,768,267 | -0.78(-1.76%) |
Jun 30, 2022 | 45.27 | 45.67 | 43.40 | 44.68 | 6,342,451 | -2.00(-4.28%) |
Jun 29, 2022 | 48.76 | 48.77 | 45.96 | 46.68 | 4,378,297 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.28 | 5,327,042 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.79 | 48.58 | 4,296,522 | +0.20(+0.41%) |
Jun 24, 2022 | 46.26 | 48.86 | 45.60 | 48.39 | 7,536,419 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.33 | 45.70 | 8,373,486 | -2.24(-4.66%) |
Jun 22, 2022 | 46.57 | 48.91 | 46.53 | 47.94 | 6,552,251 | -1.16(-2.36%) |
Jun 21, 2022 | 49.79 | 50.92 | 48.51 | 49.09 | 5,652,352 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.21 | 46.70 | 48.31 | 8,768,838 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.84 | 47.49 | 48.70 | 8,549,872 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.36 | 48.04 | 50.10 | 10,599,806 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.35 | 47.96 | 5,873,827 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.92 | 47.32 | 48.86 | 7,480,720 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.67 | 51.53 | 51.97 | 9,542,813 | -2.50(-4.59%) |
Jun 09, 2022 | 60.25 | 60.48 | 54.46 | 54.46 | 10,552,227 | -6.59(-10.79%) |
Jun 08, 2022 | 63.26 | 64.60 | 60.90 | 61.05 | 4,542,634 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.26 | 61.00 | 64.22 | 3,886,966 | +1.46(+2.33%) |
Jun 06, 2022 | 61.36 | 62.98 | 59.99 | 62.76 | 5,498,661 | +2.15(+3.54%) |
Jun 03, 2022 | 61.32 | 61.81 | 59.86 | 60.61 | 3,246,769 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.86 | 61.61 | 62.57 | 4,003,874 | +1.39(+2.28%) |