Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.99 | 48.41 | 47.78 | 48.13 | 342,290 | -0.01(-0.02%) |
Aug 30, 2022 | 48.37 | 48.37 | 47.73 | 48.14 | 272,648 | +0.20(+0.42%) |
Aug 29, 2022 | 48.41 | 48.48 | 47.92 | 47.94 | 274,481 | -0.90(-1.85%) |
Aug 26, 2022 | 49.85 | 49.98 | 48.80 | 48.84 | 331,850 | -0.76(-1.53%) |
Aug 25, 2022 | 48.60 | 49.61 | 48.60 | 49.60 | 278,650 | +0.81(+1.65%) |
Aug 24, 2022 | 48.86 | 49.01 | 48.59 | 48.80 | 308,098 | -0.13(-0.27%) |
Aug 23, 2022 | 49.41 | 49.95 | 48.93 | 48.93 | 430,121 | -0.75(-1.51%) |
Aug 22, 2022 | 50.31 | 50.51 | 49.62 | 49.68 | 426,376 | -1.33(-2.61%) |
Aug 19, 2022 | 51.87 | 51.87 | 50.87 | 51.01 | 422,076 | -1.01(-1.94%) |
Aug 18, 2022 | 52.39 | 52.66 | 51.76 | 52.01 | 345,922 | -0.39(-0.74%) |
Aug 17, 2022 | 52.60 | 52.70 | 52.05 | 52.40 | 262,064 | -0.77(-1.45%) |
Aug 16, 2022 | 52.04 | 53.27 | 52.04 | 53.17 | 273,070 | +0.86(+1.65%) |
Aug 15, 2022 | 51.08 | 52.35 | 50.88 | 52.31 | 337,911 | +0.92(+1.79%) |
Aug 12, 2022 | 50.66 | 51.46 | 50.57 | 51.39 | 299,023 | +0.78(+1.54%) |
Aug 11, 2022 | 50.33 | 50.67 | 49.92 | 50.61 | 328,391 | +0.84(+1.68%) |
Aug 10, 2022 | 49.35 | 50.06 | 49.35 | 49.77 | 330,850 | +0.67(+1.37%) |
Aug 09, 2022 | 48.81 | 49.13 | 48.38 | 49.10 | 248,237 | +0.52(+1.08%) |
Aug 08, 2022 | 48.98 | 49.04 | 48.41 | 48.58 | 245,503 | +0.00(+0.00%) |
Aug 05, 2022 | 47.66 | 48.74 | 47.66 | 48.58 | 188,761 | +0.55(+1.15%) |
Aug 04, 2022 | 48.18 | 48.22 | 47.75 | 48.03 | 211,992 | -0.14(-0.30%) |
Aug 03, 2022 | 47.53 | 48.35 | 47.24 | 48.17 | 209,185 | +0.54(+1.14%) |
Aug 02, 2022 | 47.70 | 47.86 | 47.46 | 47.63 | 240,939 | -0.36(-0.75%) |
Aug 01, 2022 | 47.25 | 48.43 | 47.05 | 47.99 | 261,567 | +0.42(+0.88%) |
Jul 29, 2022 | 47.10 | 47.76 | 47.10 | 47.57 | 322,891 | +0.35(+0.74%) |
Jul 28, 2022 | 47.10 | 47.32 | 46.67 | 47.22 | 184,521 | +0.31(+0.67%) |
Jul 27, 2022 | 46.30 | 47.25 | 46.23 | 46.91 | 305,770 | +0.63(+1.35%) |
Jul 26, 2022 | 45.91 | 46.55 | 45.84 | 46.28 | 289,900 | +0.27(+0.58%) |
Jul 25, 2022 | 45.97 | 46.36 | 45.72 | 46.01 | 300,007 | +0.39(+0.85%) |
Jul 22, 2022 | 47.08 | 47.08 | 45.29 | 45.62 | 364,102 | -1.60(-3.38%) |
Jul 21, 2022 | 46.90 | 47.31 | 46.29 | 47.22 | 318,977 | +0.12(+0.26%) |
Jul 20, 2022 | 46.53 | 47.29 | 46.35 | 47.10 | 296,534 | +0.33(+0.71%) |
Jul 19, 2022 | 45.97 | 47.03 | 45.83 | 46.76 | 333,595 | +1.18(+2.58%) |
Jul 18, 2022 | 46.06 | 46.54 | 45.44 | 45.59 | 270,750 | -0.07(-0.15%) |
Jul 15, 2022 | 45.50 | 45.94 | 45.03 | 45.65 | 443,257 | +0.96(+2.15%) |
Jul 14, 2022 | 43.96 | 44.96 | 43.76 | 44.69 | 262,317 | -0.34(-0.76%) |
Jul 13, 2022 | 45.71 | 45.71 | 44.55 | 45.03 | 289,277 | -1.03(-2.23%) |
Jul 12, 2022 | 45.24 | 46.58 | 45.24 | 46.06 | 334,320 | +0.50(+1.10%) |
Jul 11, 2022 | 45.62 | 45.94 | 45.21 | 45.56 | 255,240 | -0.10(-0.23%) |
Jul 08, 2022 | 46.09 | 46.27 | 45.35 | 45.66 | 253,421 | -0.22(-0.47%) |
Jul 07, 2022 | 45.91 | 46.36 | 45.87 | 45.88 | 227,637 | +0.33(+0.72%) |
Jul 06, 2022 | 45.55 | 46.15 | 45.44 | 45.55 | 480,503 | -0.26(-0.58%) |
Jul 05, 2022 | 44.49 | 45.88 | 43.99 | 45.81 | 331,735 | +0.33(+0.73%) |
Jul 01, 2022 | 44.66 | 45.60 | 44.41 | 45.48 | 383,442 | +0.75(+1.69%) |
Jun 30, 2022 | 44.11 | 45.18 | 43.94 | 44.73 | 405,786 | -0.10(-0.23%) |
Jun 29, 2022 | 45.25 | 45.25 | 44.46 | 44.83 | 337,472 | -0.28(-0.63%) |
Jun 28, 2022 | 45.75 | 46.03 | 45.05 | 45.11 | 291,612 | -0.45(-0.99%) |
Jun 27, 2022 | 46.04 | 46.07 | 45.22 | 45.57 | 348,560 | -0.08(-0.17%) |
Jun 24, 2022 | 44.33 | 45.78 | 44.33 | 45.64 | 1,148,696 | +1.29(+2.91%) |
Jun 23, 2022 | 44.31 | 44.54 | 43.84 | 44.35 | 439,663 | -0.21(-0.47%) |
Jun 22, 2022 | 43.96 | 44.71 | 43.96 | 44.56 | 418,431 | +0.11(+0.25%) |
Jun 21, 2022 | 44.39 | 45.06 | 43.77 | 44.44 | 459,192 | +1.05(+2.41%) |
Jun 17, 2022 | 43.27 | 43.92 | 42.84 | 43.40 | 859,121 | +0.88(+2.06%) |
Jun 16, 2022 | 42.78 | 43.15 | 42.12 | 42.52 | 469,814 | -1.03(-2.36%) |
Jun 15, 2022 | 43.47 | 44.20 | 43.30 | 43.55 | 493,626 | +0.40(+0.92%) |
Jun 14, 2022 | 42.61 | 43.19 | 42.42 | 43.15 | 358,124 | +0.49(+1.15%) |
Jun 13, 2022 | 42.94 | 43.44 | 42.35 | 42.66 | 352,470 | -1.29(-2.94%) |
Jun 10, 2022 | 43.68 | 44.13 | 43.19 | 43.95 | 462,172 | -0.51(-1.15%) |
Jun 09, 2022 | 45.07 | 45.47 | 44.27 | 44.46 | 404,067 | -0.99(-2.18%) |
Jun 08, 2022 | 45.98 | 45.98 | 45.26 | 45.45 | 198,033 | -0.91(-1.95%) |
Jun 07, 2022 | 45.48 | 46.39 | 45.36 | 46.36 | 200,534 | +0.42(+0.90%) |
Jun 06, 2022 | 46.48 | 46.48 | 45.86 | 45.94 | 222,647 | +0.10(+0.23%) |
Jun 03, 2022 | 46.33 | 46.33 | 45.51 | 45.84 | 331,073 | -0.45(-0.98%) |
Jun 02, 2022 | 45.14 | 46.33 | 44.88 | 46.29 | 380,965 | +1.13(+2.51%) |
Jun 01, 2022 | 45.62 | 45.62 | 44.49 | 45.16 | 371,537 | -0.50(-1.09%) |
May 31, 2022 | 45.41 | 45.90 | 45.05 | 45.66 | 735,443 | -0.33(-0.72%) |
May 27, 2022 | 44.92 | 46.08 | 44.92 | 45.99 | 298,036 | +1.13(+2.52%) |
May 26, 2022 | 44.71 | 45.10 | 44.48 | 44.86 | 259,925 | +0.77(+1.75%) |
May 25, 2022 | 43.72 | 44.54 | 43.61 | 44.09 | 330,242 | +0.31(+0.71%) |
May 24, 2022 | 43.65 | 43.93 | 42.64 | 43.77 | 282,272 | -0.08(-0.19%) |
May 23, 2022 | 44.06 | 44.42 | 43.41 | 43.86 | 292,869 | +0.75(+1.73%) |
May 20, 2022 | 43.08 | 43.76 | 42.23 | 43.11 | 396,871 | +0.28(+0.66%) |
May 19, 2022 | 43.03 | 43.37 | 42.51 | 42.83 | 457,110 | -0.48(-1.11%) |
May 18, 2022 | 43.35 | 43.70 | 43.01 | 43.31 | 348,969 | -0.49(-1.12%) |
May 17, 2022 | 43.54 | 44.11 | 43.11 | 43.80 | 311,712 | +1.02(+2.38%) |
May 16, 2022 | 43.27 | 43.78 | 42.42 | 42.78 | 266,009 | -0.93(-2.14%) |
May 13, 2022 | 43.68 | 44.09 | 43.37 | 43.72 | 419,277 | +0.38(+0.87%) |
May 12, 2022 | 42.33 | 43.41 | 42.00 | 43.34 | 433,041 | +1.05(+2.48%) |
May 11, 2022 | 43.34 | 43.75 | 42.25 | 42.29 | 357,349 | -0.64(-1.49%) |
May 10, 2022 | 43.54 | 43.77 | 41.91 | 42.94 | 407,500 | -0.20(-0.46%) |
May 09, 2022 | 43.16 | 43.84 | 42.82 | 43.13 | 525,886 | -0.39(-0.89%) |
May 06, 2022 | 43.64 | 44.10 | 42.73 | 43.52 | 345,108 | -0.42(-0.97%) |
May 05, 2022 | 44.61 | 44.72 | 43.40 | 43.94 | 287,400 | -1.41(-3.10%) |
May 04, 2022 | 43.97 | 45.55 | 43.91 | 45.35 | 284,336 | +1.29(+2.93%) |
May 03, 2022 | 43.97 | 44.50 | 43.51 | 44.06 | 261,059 | +0.15(+0.34%) |
May 02, 2022 | 43.60 | 44.33 | 42.98 | 43.91 | 315,482 | +0.75(+1.73%) |
Apr 29, 2022 | 44.53 | 44.89 | 43.03 | 43.16 | 468,874 | -1.60(-3.58%) |
Apr 28, 2022 | 45.52 | 45.60 | 43.85 | 44.77 | 369,687 | +0.40(+0.89%) |
Apr 27, 2022 | 44.23 | 44.94 | 43.94 | 44.37 | 524,990 | +0.16(+0.36%) |
Apr 26, 2022 | 45.02 | 45.26 | 44.05 | 44.21 | 504,228 | -1.20(-2.64%) |
Apr 25, 2022 | 44.88 | 45.73 | 44.09 | 45.41 | 539,719 | +0.24(+0.52%) |
Apr 22, 2022 | 44.30 | 45.98 | 44.02 | 45.17 | 565,783 | +0.14(+0.31%) |
Apr 21, 2022 | 45.90 | 46.29 | 44.97 | 45.03 | 506,467 | -0.55(-1.20%) |
Apr 20, 2022 | 45.65 | 46.18 | 45.48 | 45.58 | 462,286 | +0.42(+0.92%) |
Apr 19, 2022 | 43.66 | 45.25 | 43.56 | 45.16 | 434,733 | +1.88(+4.34%) |
Apr 18, 2022 | 42.94 | 43.48 | 42.72 | 43.28 | 457,875 | +0.18(+0.42%) |
Apr 14, 2022 | 44.59 | 44.75 | 42.94 | 43.11 | 445,342 | -1.37(-3.08%) |
Apr 13, 2022 | 44.09 | 44.68 | 43.80 | 44.47 | 401,495 | +0.02(+0.04%) |
Apr 12, 2022 | 44.73 | 45.42 | 44.17 | 44.45 | 395,598 | -0.19(-0.42%) |
Apr 11, 2022 | 44.31 | 45.41 | 44.31 | 44.64 | 410,627 | +0.28(+0.64%) |
Apr 08, 2022 | 44.23 | 44.90 | 43.93 | 44.36 | 560,219 | +0.17(+0.38%) |
Apr 07, 2022 | 45.13 | 45.13 | 43.79 | 44.19 | 448,203 | -0.67(-1.50%) |
Apr 06, 2022 | 45.21 | 45.41 | 44.73 | 44.87 | 438,759 | -0.61(-1.34%) |
Apr 05, 2022 | 46.17 | 46.58 | 45.40 | 45.47 | 391,035 | -0.55(-1.20%) |
Apr 04, 2022 | 46.81 | 46.84 | 45.72 | 46.03 | 436,753 | -0.99(-2.11%) |
Apr 01, 2022 | 47.39 | 48.14 | 46.41 | 47.02 | 633,811 | -0.07(-0.16%) |
Mar 31, 2022 | 47.75 | 48.55 | 47.07 | 47.09 | 415,020 | -0.66(-1.37%) |
Mar 30, 2022 | 50.21 | 50.21 | 47.31 | 47.75 | 528,618 | -2.59(-5.14%) |
Mar 29, 2022 | 49.68 | 50.37 | 49.16 | 50.34 | 426,180 | +1.62(+3.33%) |
Mar 28, 2022 | 48.67 | 48.72 | 47.79 | 48.72 | 253,786 | -0.29(-0.59%) |
Mar 25, 2022 | 47.93 | 49.06 | 47.93 | 49.01 | 309,414 | +1.02(+2.13%) |
Mar 24, 2022 | 47.75 | 48.33 | 47.14 | 47.98 | 325,556 | +0.61(+1.29%) |
Mar 23, 2022 | 49.39 | 49.39 | 47.30 | 47.38 | 323,383 | -2.58(-5.16%) |
Mar 22, 2022 | 49.60 | 50.12 | 49.57 | 49.95 | 436,990 | +0.83(+1.70%) |
Mar 21, 2022 | 49.63 | 50.33 | 48.52 | 49.12 | 341,220 | -0.59(-1.19%) |
Mar 18, 2022 | 49.76 | 49.97 | 48.10 | 49.71 | 907,757 | +0.03(+0.06%) |
Mar 17, 2022 | 50.05 | 50.19 | 49.38 | 49.68 | 232,319 | -1.03(-2.03%) |
Mar 16, 2022 | 49.60 | 50.88 | 49.07 | 50.71 | 457,726 | +1.64(+3.34%) |
Mar 15, 2022 | 49.51 | 49.75 | 48.35 | 49.07 | 342,951 | -0.08(-0.17%) |
Mar 14, 2022 | 51.19 | 51.31 | 48.74 | 49.16 | 440,785 | -0.98(-1.96%) |
Mar 11, 2022 | 49.91 | 51.11 | 49.39 | 50.14 | 357,075 | +0.54(+1.10%) |
Mar 10, 2022 | 48.39 | 49.60 | 48.14 | 49.60 | 418,286 | +0.50(+1.01%) |
Mar 09, 2022 | 49.51 | 49.98 | 48.85 | 49.10 | 336,602 | +1.15(+2.40%) |
Mar 08, 2022 | 48.56 | 49.27 | 47.39 | 47.95 | 539,757 | +0.04(+0.08%) |
Mar 07, 2022 | 49.82 | 50.05 | 47.79 | 47.91 | 531,607 | -2.15(-4.29%) |
Mar 04, 2022 | 50.94 | 51.34 | 49.65 | 50.05 | 474,937 | -2.09(-4.01%) |
Mar 03, 2022 | 52.36 | 52.59 | 51.57 | 52.14 | 279,798 | -0.07(-0.13%) |
Mar 02, 2022 | 50.30 | 52.57 | 49.96 | 52.21 | 414,711 | +2.68(+5.41%) |
Mar 01, 2022 | 51.52 | 51.69 | 48.94 | 49.53 | 643,017 | -2.36(-4.55%) |
Feb 28, 2022 | 50.11 | 52.04 | 50.10 | 51.89 | 572,518 | +0.41(+0.80%) |
Feb 25, 2022 | 49.44 | 51.60 | 49.97 | 51.48 | 317,281 | +2.53(+5.17%) |
Feb 24, 2022 | 48.72 | 49.12 | 46.65 | 48.95 | 521,113 | -0.96(-1.91%) |
Feb 23, 2022 | 50.85 | 51.39 | 49.73 | 49.90 | 386,376 | -0.69(-1.37%) |
Feb 22, 2022 | 50.49 | 51.01 | 50.02 | 50.60 | 373,060 | +0.11(+0.22%) |
Feb 18, 2022 | 50.49 | 0 | +0.57(+1.14%) | |||
Feb 17, 2022 | 50.11 | 50.63 | 49.60 | 49.91 | 368,825 | -0.83(-1.64%) |
Feb 16, 2022 | 50.17 | 51.22 | 49.80 | 50.75 | 306,051 | +0.06(+0.11%) |
Feb 15, 2022 | 49.75 | 50.78 | 49.63 | 50.69 | 310,209 | +1.68(+3.42%) |
Feb 14, 2022 | 49.29 | 49.60 | 48.60 | 49.01 | 309,873 | +0.04(+0.08%) |
Feb 11, 2022 | 48.87 | 49.68 | 48.61 | 48.98 | 281,421 | -0.10(-0.21%) |
Feb 10, 2022 | 49.51 | 49.96 | 48.81 | 49.08 | 372,474 | -0.31(-0.63%) |
Feb 09, 2022 | 49.90 | 50.07 | 48.71 | 49.39 | 368,237 | -0.51(-1.01%) |
Feb 08, 2022 | 48.78 | 50.17 | 48.78 | 49.90 | 423,868 | +1.51(+3.12%) |
Feb 07, 2022 | 48.27 | 48.62 | 47.61 | 48.39 | 408,972 | +0.54(+1.14%) |
Feb 04, 2022 | 47.74 | 48.44 | 47.23 | 47.84 | 287,383 | +0.09(+0.20%) |
Feb 03, 2022 | 48.11 | 47.75 | 320,852 | -0.14(-0.29%) | ||
Feb 02, 2022 | 48.13 | 48.52 | 47.10 | 47.89 | 475,895 | -0.76(-1.56%) |
Feb 01, 2022 | 48.42 | 48.71 | 47.41 | 48.65 | 390,446 | +0.01(+0.02%) |
Jan 31, 2022 | 47.28 | 48.64 | 48.64 | 658,212 | +0.57(+1.19%) | |
Jan 28, 2022 | 51.55 | 51.91 | 46.47 | 48.07 | 590,982 | -1.26(-2.56%) |
Jan 27, 2022 | 51.16 | 51.71 | 48.88 | 49.33 | 297,396 | -1.11(-2.19%) |
Jan 26, 2022 | 51.77 | 52.65 | 49.75 | 50.44 | 337,690 | -1.17(-2.27%) |
Jan 25, 2022 | 51.88 | 52.33 | 50.51 | 51.61 | 419,983 | -0.76(-1.45%) |
Jan 24, 2022 | 50.02 | 52.66 | 49.77 | 52.37 | 481,602 | +1.64(+3.23%) |
Jan 21, 2022 | 51.13 | 51.92 | 50.29 | 50.73 | 449,901 | -0.22(-0.44%) |
Jan 20, 2022 | 52.23 | 53.27 | 50.81 | 50.95 | 353,078 | -1.37(-2.61%) |
Jan 19, 2022 | 54.83 | 54.83 | 52.23 | 52.32 | 273,674 | -2.35(-4.30%) |
Jan 18, 2022 | 55.33 | 56.06 | 54.47 | 54.67 | 331,106 | -1.26(-2.26%) |
Jan 14, 2022 | 55.94 | 0 | -0.13(-0.23%) | |||
Jan 13, 2022 | 55.96 | 56.82 | 55.85 | 56.07 | 208,183 | +0.43(+0.77%) |
Jan 12, 2022 | 56.33 | 56.85 | 55.39 | 55.64 | 426,274 | -0.70(-1.25%) |
Jan 11, 2022 | 56.67 | 56.67 | 55.45 | 56.34 | 311,788 | -0.22(-0.38%) |
Jan 10, 2022 | 55.86 | 56.64 | 55.55 | 56.55 | 540,049 | +0.96(+1.74%) |
Jan 07, 2022 | 55.10 | 55.74 | 54.81 | 55.59 | 447,736 | +0.54(+0.99%) |
Jan 06, 2022 | 53.28 | 55.23 | 52.96 | 55.05 | 370,598 | +2.31(+4.38%) |
Jan 05, 2022 | 54.02 | 54.24 | 52.53 | 52.74 | 433,137 | -1.21(-2.24%) |
Jan 04, 2022 | 54.23 | 54.83 | 53.86 | 53.94 | 518,741 | +0.35(+0.65%) |
Jan 03, 2022 | 53.57 | 54.29 | 52.86 | 53.60 | 331,467 | +0.58(+1.09%) |
Dec 31, 2021 | 52.62 | 53.33 | 52.60 | 53.02 | 190,665 | +0.15(+0.28%) |
Dec 30, 2021 | 53.38 | 53.82 | 52.84 | 52.87 | 212,739 | -0.49(-0.91%) |
Dec 29, 2021 | 53.51 | 53.54 | 52.95 | 53.36 | 146,269 | +0.17(+0.32%) |
Dec 28, 2021 | 52.89 | 53.63 | 52.89 | 53.19 | 202,078 | +0.00(+0.00%) |
Dec 27, 2021 | 52.72 | 53.22 | 52.20 | 53.19 | 184,400 | +0.79(+1.52%) |
Dec 23, 2021 | 52.50 | 52.87 | 51.64 | 52.39 | 164,321 | +0.12(+0.23%) |
Dec 22, 2021 | 51.62 | 52.35 | 51.51 | 52.27 | 230,994 | +0.24(+0.47%) |
Dec 21, 2021 | 51.43 | 52.42 | 50.28 | 52.03 | 383,255 | +1.38(+2.73%) |
Dec 20, 2021 | 50.13 | 51.34 | 49.90 | 50.64 | 572,383 | -1.18(-2.27%) |