Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.43 | 44.58 | 43.22 | 43.32 | 3,103,448 | -0.77(-1.74%) |
Aug 30, 2022 | 44.27 | 44.51 | 43.60 | 44.09 | 1,124,514 | +0.20(+0.47%) |
Aug 29, 2022 | 44.55 | 44.61 | 43.82 | 43.89 | 1,753,218 | -1.07(-2.38%) |
Aug 26, 2022 | 47.81 | 47.83 | 44.96 | 44.96 | 1,572,454 | -2.54(-5.35%) |
Aug 25, 2022 | 46.57 | 47.51 | 46.52 | 47.50 | 1,257,158 | +0.92(+1.99%) |
Aug 24, 2022 | 46.74 | 46.74 | 46.21 | 46.57 | 673,181 | -0.03(-0.06%) |
Aug 23, 2022 | 46.47 | 47.15 | 46.47 | 46.60 | 743,832 | +0.06(+0.13%) |
Aug 22, 2022 | 47.37 | 47.78 | 46.28 | 46.54 | 854,171 | -1.53(-3.18%) |
Aug 19, 2022 | 48.76 | 48.83 | 48.03 | 48.07 | 968,576 | -0.99(-2.02%) |
Aug 18, 2022 | 49.26 | 49.47 | 48.98 | 49.06 | 603,770 | -0.05(-0.10%) |
Aug 17, 2022 | 48.91 | 49.46 | 48.56 | 49.11 | 792,348 | -0.49(-0.98%) |
Aug 16, 2022 | 49.06 | 50.13 | 48.88 | 49.60 | 941,659 | +0.18(+0.37%) |
Aug 15, 2022 | 49.05 | 49.43 | 48.61 | 49.41 | 923,850 | +0.07(+0.14%) |
Aug 12, 2022 | 48.57 | 49.37 | 48.46 | 49.35 | 851,742 | +1.01(+2.09%) |
Aug 11, 2022 | 49.09 | 49.29 | 48.21 | 48.33 | 1,104,833 | -0.21(-0.44%) |
Aug 10, 2022 | 48.08 | 49.05 | 47.86 | 48.55 | 1,333,049 | +1.54(+3.27%) |
Aug 09, 2022 | 48.67 | 48.96 | 46.91 | 47.01 | 1,632,985 | -2.02(-4.11%) |
Aug 08, 2022 | 48.29 | 49.24 | 48.26 | 49.03 | 1,761,690 | +1.23(+2.57%) |
Aug 05, 2022 | 47.47 | 48.05 | 47.14 | 47.80 | 1,053,128 | -0.19(-0.41%) |
Aug 04, 2022 | 47.78 | 48.25 | 47.72 | 47.99 | 1,019,742 | +0.29(+0.61%) |
Aug 03, 2022 | 47.08 | 47.89 | 46.92 | 47.70 | 1,029,135 | +0.90(+1.91%) |
Aug 02, 2022 | 46.91 | 47.81 | 46.75 | 46.81 | 1,684,087 | -0.36(-0.76%) |
Aug 01, 2022 | 47.41 | 47.69 | 46.97 | 47.17 | 1,575,255 | -0.43(-0.90%) |
Jul 29, 2022 | 47.44 | 47.82 | 46.53 | 47.59 | 2,570,041 | +0.42(+0.89%) |
Jul 28, 2022 | 48.26 | 48.74 | 46.00 | 47.18 | 3,191,246 | -0.89(-1.84%) |
Jul 27, 2022 | 47.09 | 48.19 | 47.08 | 48.06 | 1,626,574 | +1.29(+2.77%) |
Jul 26, 2022 | 46.27 | 46.81 | 44.78 | 46.77 | 2,447,116 | +1.07(+2.34%) |
Jul 25, 2022 | 45.74 | 46.09 | 45.20 | 45.70 | 1,524,162 | -0.05(-0.11%) |
Jul 22, 2022 | 46.12 | 46.32 | 45.29 | 45.74 | 1,554,270 | -0.22(-0.49%) |
Jul 21, 2022 | 47.23 | 47.23 | 45.77 | 45.97 | 4,381,553 | -1.13(-2.40%) |
Jul 20, 2022 | 46.64 | 47.18 | 46.33 | 47.10 | 1,614,051 | +0.60(+1.29%) |
Jul 19, 2022 | 45.18 | 46.54 | 44.92 | 46.50 | 1,123,506 | +1.99(+4.46%) |
Jul 18, 2022 | 44.94 | 45.14 | 44.30 | 44.51 | 1,164,593 | -0.28(-0.63%) |
Jul 15, 2022 | 44.66 | 45.21 | 44.05 | 44.79 | 896,868 | +0.98(+2.23%) |
Jul 14, 2022 | 43.69 | 43.92 | 43.18 | 43.81 | 1,165,929 | -0.63(-1.42%) |
Jul 13, 2022 | 43.93 | 44.62 | 43.69 | 44.44 | 811,537 | -0.33(-0.74%) |
Jul 12, 2022 | 45.38 | 46.11 | 44.62 | 44.77 | 1,493,740 | -0.50(-1.11%) |
Jul 11, 2022 | 45.05 | 45.54 | 44.93 | 45.28 | 1,002,174 | +0.20(+0.45%) |
Jul 08, 2022 | 45.88 | 46.08 | 44.98 | 45.07 | 1,170,414 | -1.00(-2.17%) |
Jul 07, 2022 | 45.47 | 46.19 | 44.94 | 46.07 | 1,321,451 | +0.61(+1.34%) |
Jul 06, 2022 | 45.59 | 45.76 | 44.98 | 45.46 | 1,038,937 | +0.01(+0.02%) |
Jul 05, 2022 | 44.32 | 45.46 | 43.77 | 45.45 | 1,133,882 | +0.41(+0.90%) |
Jul 01, 2022 | 44.52 | 45.45 | 44.28 | 45.04 | 959,649 | +0.68(+1.53%) |
Jun 30, 2022 | 43.74 | 44.66 | 43.17 | 44.36 | 1,282,156 | +0.06(+0.13%) |
Jun 29, 2022 | 44.25 | 44.52 | 43.65 | 44.31 | 983,262 | +0.18(+0.42%) |
Jun 28, 2022 | 45.17 | 45.65 | 44.08 | 44.12 | 1,122,035 | -0.90(-2.00%) |
Jun 27, 2022 | 45.79 | 46.02 | 44.89 | 45.02 | 1,126,984 | -0.56(-1.23%) |
Jun 24, 2022 | 44.51 | 45.89 | 44.50 | 45.59 | 1,628,485 | +1.45(+3.29%) |
Jun 23, 2022 | 43.26 | 44.22 | 43.07 | 44.13 | 929,491 | +0.87(+2.02%) |
Jun 22, 2022 | 42.31 | 43.67 | 42.26 | 43.26 | 1,384,219 | +0.32(+0.75%) |
Jun 21, 2022 | 43.14 | 43.27 | 42.57 | 42.94 | 1,103,804 | +0.39(+0.91%) |
Jun 17, 2022 | 42.86 | 43.59 | 42.50 | 42.55 | 2,176,994 | -0.12(-0.27%) |
Jun 16, 2022 | 43.61 | 43.76 | 42.42 | 42.67 | 1,204,480 | -1.95(-4.37%) |
Jun 15, 2022 | 44.65 | 45.19 | 43.81 | 44.62 | 1,213,951 | +0.16(+0.37%) |
Jun 14, 2022 | 44.81 | 45.16 | 44.06 | 44.45 | 1,210,879 | -0.46(-1.01%) |
Jun 13, 2022 | 45.28 | 45.75 | 44.55 | 44.91 | 1,143,891 | -1.49(-3.22%) |
Jun 10, 2022 | 47.06 | 47.06 | 46.09 | 46.40 | 1,196,059 | -1.59(-3.31%) |
Jun 09, 2022 | 48.45 | 48.63 | 47.96 | 47.99 | 1,081,855 | -0.35(-0.72%) |
Jun 08, 2022 | 48.98 | 49.30 | 48.22 | 48.34 | 740,140 | -1.23(-2.48%) |
Jun 07, 2022 | 48.79 | 49.65 | 48.58 | 49.57 | 882,353 | +0.25(+0.51%) |
Jun 06, 2022 | 49.49 | 49.82 | 49.25 | 49.32 | 652,775 | +0.08(+0.16%) |
Jun 03, 2022 | 49.63 | 49.81 | 49.09 | 49.24 | 852,882 | -0.53(-1.07%) |
Jun 02, 2022 | 48.45 | 49.88 | 48.24 | 49.77 | 1,217,367 | +1.72(+3.57%) |