Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.37 | 49.80 | 48.73 | 49.13 | 2,843,103 | -0.18(-0.37%) |
Aug 30, 2022 | 49.32 | 50.06 | 49.11 | 49.31 | 2,277,469 | +0.26(+0.53%) |
Aug 29, 2022 | 48.89 | 49.49 | 48.59 | 49.05 | 1,611,808 | -0.21(-0.43%) |
Aug 26, 2022 | 51.44 | 51.59 | 49.22 | 49.26 | 1,288,378 | -2.20(-4.28%) |
Aug 25, 2022 | 51.00 | 51.57 | 50.63 | 51.46 | 1,079,074 | +0.73(+1.45%) |
Aug 24, 2022 | 50.51 | 51.07 | 50.20 | 50.73 | 722,442 | +0.16(+0.32%) |
Aug 23, 2022 | 51.19 | 51.45 | 50.43 | 50.56 | 1,017,904 | -0.61(-1.19%) |
Aug 22, 2022 | 52.67 | 52.71 | 51.12 | 51.17 | 1,161,574 | -2.31(-4.32%) |
Aug 19, 2022 | 54.11 | 54.45 | 53.33 | 53.48 | 1,593,769 | -0.88(-1.62%) |
Aug 18, 2022 | 54.44 | 54.64 | 53.96 | 54.36 | 1,300,210 | +0.00(+0.00%) |
Aug 17, 2022 | 53.63 | 54.47 | 53.10 | 54.36 | 2,307,948 | +0.24(+0.45%) |
Aug 16, 2022 | 52.99 | 54.36 | 52.88 | 54.12 | 1,459,183 | +0.58(+1.08%) |
Aug 15, 2022 | 53.59 | 53.79 | 52.99 | 53.54 | 1,008,409 | -0.14(-0.25%) |
Aug 12, 2022 | 53.12 | 53.71 | 52.97 | 53.67 | 1,565,958 | +0.79(+1.50%) |
Aug 11, 2022 | 51.92 | 53.87 | 51.86 | 52.88 | 2,567,854 | +1.34(+2.60%) |
Aug 10, 2022 | 50.34 | 51.77 | 50.34 | 51.54 | 1,716,075 | +2.35(+4.79%) |
Aug 09, 2022 | 50.51 | 50.51 | 48.87 | 49.19 | 1,931,161 | -1.71(-3.36%) |
Aug 08, 2022 | 51.11 | 51.58 | 50.65 | 50.90 | 1,425,339 | +0.25(+0.49%) |
Aug 05, 2022 | 50.21 | 50.69 | 49.46 | 50.65 | 1,223,432 | -0.16(-0.32%) |
Aug 04, 2022 | 49.83 | 51.01 | 49.59 | 50.81 | 2,331,815 | +0.63(+1.26%) |
Aug 03, 2022 | 51.35 | 51.45 | 50.05 | 50.18 | 2,024,288 | -0.96(-1.88%) |
Aug 02, 2022 | 52.65 | 52.82 | 51.05 | 51.14 | 1,444,329 | -1.73(-3.27%) |
Aug 01, 2022 | 52.69 | 53.32 | 52.26 | 52.87 | 1,179,439 | -0.34(-0.63%) |
Jul 29, 2022 | 53.34 | 53.59 | 52.65 | 53.20 | 1,774,683 | +0.10(+0.18%) |
Jul 28, 2022 | 52.01 | 53.74 | 51.41 | 53.11 | 3,648,002 | +1.31(+2.52%) |
Jul 27, 2022 | 52.41 | 52.45 | 50.78 | 51.80 | 3,623,342 | -1.14(-2.16%) |
Jul 26, 2022 | 52.90 | 53.17 | 52.26 | 52.94 | 1,586,764 | -0.29(-0.54%) |
Jul 25, 2022 | 53.92 | 54.25 | 52.90 | 53.23 | 1,768,573 | -0.86(-1.60%) |
Jul 22, 2022 | 54.49 | 55.00 | 53.56 | 54.10 | 1,759,559 | +0.01(+0.02%) |
Jul 21, 2022 | 52.57 | 54.11 | 52.26 | 54.09 | 1,694,830 | +1.44(+2.74%) |
Jul 20, 2022 | 52.32 | 52.74 | 52.11 | 52.65 | 1,276,840 | +0.46(+0.88%) |
Jul 19, 2022 | 51.51 | 52.29 | 51.13 | 52.18 | 1,515,103 | +1.21(+2.37%) |
Jul 18, 2022 | 51.52 | 51.86 | 50.76 | 50.97 | 1,301,649 | -0.52(-1.01%) |
Jul 15, 2022 | 51.72 | 51.84 | 50.62 | 51.49 | 1,709,048 | +0.51(+1.00%) |
Jul 14, 2022 | 49.97 | 51.27 | 49.86 | 50.98 | 2,219,581 | -0.11(-0.21%) |
Jul 13, 2022 | 49.89 | 51.23 | 49.31 | 51.09 | 1,730,026 | +0.36(+0.70%) |
Jul 12, 2022 | 50.69 | 51.83 | 50.37 | 50.73 | 1,394,131 | +0.10(+0.19%) |
Jul 11, 2022 | 50.27 | 50.99 | 50.18 | 50.64 | 1,064,612 | +0.14(+0.29%) |
Jul 08, 2022 | 50.54 | 50.71 | 49.91 | 50.49 | 1,377,549 | +0.11(+0.21%) |
Jul 07, 2022 | 50.33 | 50.75 | 49.70 | 50.39 | 1,398,983 | +0.04(+0.08%) |
Jul 06, 2022 | 50.94 | 51.43 | 49.75 | 50.35 | 2,025,119 | -0.24(-0.47%) |
Jul 05, 2022 | 48.94 | 50.69 | 48.86 | 50.59 | 2,890,307 | +1.01(+2.03%) |
Jul 01, 2022 | 48.82 | 50.08 | 48.79 | 49.58 | 2,134,668 | +0.97(+2.00%) |
Jun 30, 2022 | 48.00 | 48.92 | 47.42 | 48.61 | 2,800,468 | +0.14(+0.30%) |
Jun 29, 2022 | 48.98 | 49.62 | 47.91 | 48.47 | 2,404,573 | -0.76(-1.54%) |
Jun 28, 2022 | 49.80 | 50.24 | 49.08 | 49.23 | 2,167,638 | -0.43(-0.87%) |
Jun 27, 2022 | 49.76 | 50.24 | 49.47 | 49.66 | 2,210,508 | -0.11(-0.21%) |
Jun 24, 2022 | 48.06 | 49.90 | 48.03 | 49.76 | 4,359,300 | +2.18(+4.58%) |
Jun 23, 2022 | 45.37 | 47.62 | 45.37 | 47.58 | 2,920,907 | +2.11(+4.65%) |
Jun 22, 2022 | 44.50 | 45.87 | 44.45 | 45.47 | 2,280,782 | +0.07(+0.15%) |
Jun 21, 2022 | 46.16 | 46.56 | 45.31 | 45.40 | 2,311,161 | -0.35(-0.76%) |
Jun 17, 2022 | 45.60 | 46.55 | 44.95 | 45.75 | 6,371,688 | -0.09(-0.19%) |
Jun 16, 2022 | 47.71 | 47.80 | 45.46 | 45.83 | 3,589,036 | -3.11(-6.36%) |
Jun 15, 2022 | 49.42 | 49.72 | 48.24 | 48.95 | 2,736,259 | -0.25(-0.51%) |
Jun 14, 2022 | 50.35 | 50.70 | 48.79 | 49.20 | 2,620,166 | -1.03(-2.05%) |
Jun 13, 2022 | 51.45 | 52.34 | 49.94 | 50.22 | 3,261,831 | -2.34(-4.46%) |
Jun 10, 2022 | 53.38 | 53.64 | 52.48 | 52.57 | 2,121,950 | -1.90(-3.49%) |
Jun 09, 2022 | 54.34 | 54.97 | 53.84 | 54.47 | 1,449,859 | +0.32(+0.59%) |
Jun 08, 2022 | 54.44 | 54.58 | 53.93 | 54.15 | 1,584,861 | -0.73(-1.33%) |
Jun 07, 2022 | 54.00 | 55.02 | 53.66 | 54.88 | 1,745,712 | +0.12(+0.23%) |
Jun 06, 2022 | 54.37 | 55.09 | 53.98 | 54.76 | 2,559,389 | +0.64(+1.19%) |
Jun 03, 2022 | 54.09 | 54.87 | 53.92 | 54.12 | 1,681,425 | -0.50(-0.91%) |
Jun 02, 2022 | 53.97 | 54.65 | 53.62 | 54.61 | 2,038,858 | +1.13(+2.12%) |