Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.68 | 50.68 | 49.35 | 49.47 | 2,717,102 | -0.95(-1.88%) |
Aug 30, 2022 | 50.54 | 50.89 | 49.73 | 50.42 | 1,505,635 | +0.09(+0.18%) |
Aug 29, 2022 | 51.54 | 51.73 | 50.32 | 50.33 | 1,565,381 | -1.57(-3.02%) |
Aug 26, 2022 | 53.31 | 53.63 | 51.86 | 51.90 | 848,209 | -1.52(-2.84%) |
Aug 25, 2022 | 52.72 | 53.42 | 52.50 | 53.42 | 1,089,009 | +0.84(+1.60%) |
Aug 24, 2022 | 52.58 | 53.03 | 51.91 | 52.58 | 1,228,490 | -0.35(-0.67%) |
Aug 23, 2022 | 53.81 | 54.30 | 52.86 | 52.93 | 1,749,944 | -0.71(-1.31%) |
Aug 22, 2022 | 53.61 | 54.50 | 53.26 | 53.63 | 1,179,126 | -0.70(-1.28%) |
Aug 19, 2022 | 54.44 | 54.88 | 53.96 | 54.33 | 1,197,005 | -0.58(-1.05%) |
Aug 18, 2022 | 54.70 | 55.06 | 54.60 | 54.91 | 1,094,546 | +0.20(+0.36%) |
Aug 17, 2022 | 55.36 | 55.36 | 53.83 | 54.71 | 2,412,610 | -1.09(-1.95%) |
Aug 16, 2022 | 55.17 | 56.40 | 55.09 | 55.80 | 1,844,956 | +0.52(+0.94%) |
Aug 15, 2022 | 54.92 | 55.56 | 54.57 | 55.28 | 1,808,177 | +0.03(+0.05%) |
Aug 12, 2022 | 54.85 | 55.32 | 54.75 | 55.25 | 1,041,348 | +0.28(+0.52%) |
Aug 11, 2022 | 54.36 | 55.38 | 54.19 | 54.97 | 1,573,393 | +0.94(+1.74%) |
Aug 10, 2022 | 53.46 | 54.23 | 53.07 | 54.03 | 2,311,665 | +1.39(+2.64%) |
Aug 09, 2022 | 53.05 | 53.31 | 52.42 | 52.63 | 840,866 | -0.65(-1.21%) |
Aug 08, 2022 | 53.59 | 54.31 | 53.11 | 53.28 | 989,705 | +0.02(+0.04%) |
Aug 05, 2022 | 52.25 | 53.44 | 52.19 | 53.26 | 1,166,615 | +0.70(+1.32%) |
Aug 04, 2022 | 52.99 | 53.36 | 52.17 | 52.57 | 1,437,493 | -0.42(-0.79%) |
Aug 03, 2022 | 52.20 | 53.11 | 51.85 | 52.99 | 1,396,135 | +1.19(+2.31%) |
Aug 02, 2022 | 52.27 | 52.55 | 51.66 | 51.79 | 1,336,147 | -0.80(-1.53%) |
Aug 01, 2022 | 53.64 | 54.12 | 52.31 | 52.60 | 1,758,680 | -1.22(-2.27%) |
Jul 29, 2022 | 52.04 | 54.16 | 52.04 | 53.82 | 2,170,924 | +1.64(+3.13%) |
Jul 28, 2022 | 50.68 | 52.63 | 50.68 | 52.18 | 1,793,159 | +1.72(+3.42%) |
Jul 27, 2022 | 49.82 | 50.56 | 49.13 | 50.46 | 1,398,589 | +0.95(+1.92%) |
Jul 26, 2022 | 49.54 | 49.81 | 48.86 | 49.51 | 1,472,803 | -0.32(-0.65%) |
Jul 25, 2022 | 50.11 | 50.13 | 49.43 | 49.83 | 1,394,758 | -0.28(-0.57%) |
Jul 22, 2022 | 51.17 | 51.17 | 49.91 | 50.12 | 1,341,327 | -0.89(-1.75%) |
Jul 21, 2022 | 50.63 | 52.24 | 49.77 | 51.01 | 3,755,732 | +1.82(+3.70%) |
Jul 20, 2022 | 49.40 | 49.46 | 48.46 | 49.19 | 2,282,962 | -0.33(-0.67%) |
Jul 19, 2022 | 47.99 | 49.61 | 47.75 | 49.52 | 2,040,090 | +2.14(+4.51%) |
Jul 18, 2022 | 47.45 | 47.85 | 47.14 | 47.38 | 1,197,963 | +0.10(+0.21%) |
Jul 15, 2022 | 47.39 | 47.98 | 47.02 | 47.29 | 1,271,544 | +0.42(+0.90%) |
Jul 14, 2022 | 46.90 | 47.21 | 45.61 | 46.87 | 1,664,419 | -0.69(-1.44%) |
Jul 13, 2022 | 46.69 | 47.98 | 46.03 | 47.55 | 2,293,449 | +0.16(+0.33%) |
Jul 12, 2022 | 47.43 | 48.61 | 47.01 | 47.39 | 2,230,753 | +0.29(+0.62%) |
Jul 11, 2022 | 47.11 | 47.56 | 46.90 | 47.10 | 798,024 | -0.12(-0.25%) |
Jul 08, 2022 | 46.91 | 47.51 | 46.25 | 47.22 | 1,629,136 | +0.29(+0.63%) |
Jul 07, 2022 | 46.80 | 47.52 | 46.78 | 46.92 | 1,918,152 | +0.29(+0.63%) |
Jul 06, 2022 | 46.00 | 46.91 | 45.12 | 46.63 | 2,219,480 | +0.71(+1.54%) |
Jul 05, 2022 | 46.05 | 46.47 | 45.29 | 45.93 | 1,644,837 | -0.80(-1.72%) |
Jul 01, 2022 | 45.19 | 46.83 | 44.91 | 46.73 | 1,633,644 | +1.39(+3.07%) |
Jun 30, 2022 | 44.47 | 45.47 | 43.97 | 45.34 | 1,288,344 | +0.36(+0.81%) |
Jun 29, 2022 | 45.43 | 45.68 | 44.41 | 44.98 | 1,185,944 | -0.26(-0.58%) |
Jun 28, 2022 | 46.52 | 47.09 | 45.19 | 45.24 | 1,155,589 | -0.56(-1.22%) |
Jun 27, 2022 | 46.30 | 47.16 | 45.57 | 45.80 | 1,688,695 | -0.30(-0.66%) |
Jun 24, 2022 | 44.98 | 46.84 | 44.98 | 46.10 | 2,186,666 | +1.36(+3.04%) |
Jun 23, 2022 | 43.71 | 44.92 | 43.66 | 44.74 | 1,507,378 | +1.09(+2.49%) |
Jun 22, 2022 | 43.65 | 44.15 | 43.36 | 43.65 | 1,237,510 | -0.47(-1.07%) |
Jun 21, 2022 | 43.86 | 44.33 | 43.43 | 44.12 | 1,286,141 | +0.78(+1.81%) |
Jun 17, 2022 | 44.37 | 44.37 | 42.64 | 43.34 | 3,342,147 | -0.71(-1.60%) |
Jun 16, 2022 | 44.10 | 44.45 | 43.58 | 44.04 | 1,545,014 | -1.09(-2.41%) |
Jun 15, 2022 | 45.01 | 45.78 | 44.69 | 45.13 | 1,578,541 | +0.89(+2.01%) |
Jun 14, 2022 | 44.84 | 45.18 | 43.49 | 44.24 | 1,872,066 | -0.05(-0.11%) |
Jun 13, 2022 | 44.23 | 45.18 | 43.84 | 44.29 | 3,063,516 | -0.80(-1.78%) |
Jun 10, 2022 | 45.04 | 46.11 | 44.79 | 45.09 | 2,578,820 | -0.71(-1.54%) |
Jun 09, 2022 | 46.39 | 46.98 | 45.79 | 45.80 | 1,909,845 | -0.81(-1.74%) |
Jun 08, 2022 | 47.70 | 47.83 | 46.01 | 46.61 | 2,580,252 | -1.47(-3.05%) |
Jun 07, 2022 | 47.56 | 48.42 | 46.50 | 48.08 | 1,758,205 | -0.74(-1.52%) |
Jun 06, 2022 | 48.45 | 49.14 | 47.95 | 48.82 | 1,579,696 | +0.92(+1.92%) |
Jun 03, 2022 | 47.90 | 48.44 | 47.29 | 47.90 | 2,107,483 | -0.28(-0.59%) |
Jun 02, 2022 | 46.74 | 48.22 | 46.50 | 48.18 | 1,381,363 | +1.66(+3.57%) |