Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.79 | 51.40 | 48.41 | 50.51 | 3,164,033 | +0.29(+0.59%) |
Aug 30, 2022 | 51.36 | 51.42 | 49.66 | 50.22 | 2,993,056 | -2.13(-4.07%) |
Aug 29, 2022 | 50.50 | 53.52 | 50.19 | 52.34 | 3,030,936 | +1.60(+3.15%) |
Aug 26, 2022 | 51.62 | 52.63 | 50.55 | 50.75 | 2,341,655 | -0.91(-1.77%) |
Aug 25, 2022 | 51.52 | 52.37 | 51.00 | 51.66 | 2,196,916 | +0.65(+1.27%) |
Aug 24, 2022 | 49.99 | 51.29 | 49.86 | 51.01 | 2,722,487 | +1.16(+2.33%) |
Aug 23, 2022 | 48.68 | 51.52 | 48.68 | 49.85 | 4,364,025 | +2.27(+4.77%) |
Aug 22, 2022 | 46.25 | 47.74 | 45.27 | 47.58 | 3,868,892 | +0.48(+1.03%) |
Aug 19, 2022 | 47.34 | 47.89 | 46.64 | 47.10 | 4,125,742 | -0.60(-1.26%) |
Aug 18, 2022 | 46.58 | 48.11 | 46.58 | 47.70 | 4,312,305 | +2.00(+4.37%) |
Aug 17, 2022 | 45.98 | 46.74 | 45.04 | 45.70 | 3,436,621 | -0.22(-0.48%) |
Aug 16, 2022 | 47.70 | 48.56 | 45.61 | 45.92 | 3,921,013 | -1.00(-2.13%) |
Aug 15, 2022 | 46.00 | 47.57 | 45.06 | 46.92 | 2,583,855 | -1.45(-3.01%) |
Aug 12, 2022 | 47.88 | 48.53 | 47.27 | 48.37 | 3,399,140 | -0.20(-0.41%) |
Aug 11, 2022 | 47.32 | 49.22 | 47.18 | 48.57 | 3,412,794 | +2.58(+5.60%) |
Aug 10, 2022 | 45.40 | 46.00 | 44.11 | 46.00 | 4,073,554 | +0.89(+1.98%) |
Aug 09, 2022 | 45.58 | 46.63 | 44.17 | 45.10 | 5,164,845 | +0.03(+0.06%) |
Aug 08, 2022 | 45.09 | 45.91 | 44.44 | 45.07 | 3,449,615 | -0.38(-0.84%) |
Aug 05, 2022 | 42.49 | 46.19 | 42.33 | 45.45 | 3,779,992 | +2.08(+4.80%) |
Aug 04, 2022 | 44.19 | 44.86 | 42.57 | 43.37 | 5,970,899 | -1.25(-2.79%) |
Aug 03, 2022 | 46.69 | 46.75 | 43.69 | 44.62 | 3,319,354 | -1.60(-3.46%) |
Aug 02, 2022 | 46.55 | 46.75 | 45.42 | 46.21 | 2,675,843 | -0.33(-0.71%) |
Aug 01, 2022 | 47.11 | 47.22 | 45.45 | 46.55 | 4,159,118 | -2.02(-4.15%) |
Jul 29, 2022 | 47.53 | 48.69 | 46.83 | 48.56 | 3,183,125 | +2.14(+4.61%) |
Jul 28, 2022 | 47.20 | 47.72 | 45.40 | 46.42 | 2,311,159 | +0.13(+0.29%) |
Jul 27, 2022 | 44.30 | 46.59 | 44.27 | 46.29 | 2,944,437 | +2.44(+5.57%) |
Jul 26, 2022 | 46.04 | 46.44 | 43.16 | 43.85 | 3,097,440 | -1.27(-2.82%) |
Jul 25, 2022 | 42.80 | 45.32 | 42.31 | 45.12 | 3,799,939 | +2.84(+6.72%) |
Jul 22, 2022 | 43.42 | 44.38 | 42.02 | 42.28 | 2,349,346 | -0.97(-2.24%) |
Jul 21, 2022 | 42.39 | 43.28 | 41.71 | 43.25 | 2,317,767 | -1.03(-2.32%) |
Jul 20, 2022 | 42.46 | 44.39 | 42.38 | 44.27 | 2,640,927 | +0.98(+2.26%) |
Jul 19, 2022 | 41.46 | 43.39 | 41.17 | 43.30 | 3,224,892 | +2.01(+4.86%) |
Jul 18, 2022 | 40.42 | 42.02 | 40.42 | 41.29 | 3,360,128 | +2.13(+5.44%) |
Jul 15, 2022 | 38.78 | 39.22 | 37.73 | 39.16 | 2,733,636 | +1.28(+3.39%) |
Jul 14, 2022 | 36.93 | 37.98 | 35.43 | 37.88 | 5,718,228 | -1.01(-2.59%) |
Jul 13, 2022 | 37.97 | 39.92 | 37.89 | 38.89 | 3,148,597 | +0.61(+1.59%) |
Jul 12, 2022 | 38.26 | 39.29 | 37.45 | 38.28 | 3,969,169 | -1.82(-4.53%) |
Jul 11, 2022 | 40.19 | 40.81 | 39.50 | 40.09 | 2,703,618 | -0.86(-2.09%) |
Jul 08, 2022 | 41.54 | 41.83 | 39.42 | 40.95 | 3,762,199 | -0.07(-0.16%) |
Jul 07, 2022 | 38.48 | 41.58 | 38.48 | 41.01 | 6,183,307 | +3.81(+10.25%) |
Jul 06, 2022 | 37.17 | 38.64 | 35.57 | 37.20 | 11,012,767 | -0.78(-2.05%) |
Jul 05, 2022 | 40.37 | 40.70 | 36.93 | 37.98 | 7,807,974 | -3.36(-8.14%) |
Jul 01, 2022 | 42.48 | 42.85 | 40.06 | 41.35 | 5,172,485 | -0.66(-1.56%) |
Jun 30, 2022 | 42.36 | 43.40 | 41.34 | 42.00 | 5,255,123 | -1.42(-3.26%) |
Jun 29, 2022 | 47.02 | 47.56 | 43.15 | 43.42 | 5,282,848 | -2.84(-6.14%) |
Jun 28, 2022 | 47.05 | 47.55 | 45.46 | 46.26 | 6,748,850 | +1.32(+2.94%) |
Jun 27, 2022 | 44.12 | 45.31 | 43.19 | 44.94 | 6,394,316 | +1.76(+4.07%) |
Jun 24, 2022 | 41.72 | 43.70 | 40.96 | 43.18 | 41,729,872 | +2.40(+5.90%) |
Jun 23, 2022 | 44.41 | 44.70 | 39.87 | 40.78 | 8,704,606 | -2.97(-6.78%) |
Jun 22, 2022 | 45.11 | 45.40 | 43.55 | 43.74 | 6,151,586 | -4.29(-8.93%) |
Jun 21, 2022 | 45.65 | 48.11 | 45.42 | 48.03 | 6,489,142 | +3.50(+7.85%) |
Jun 17, 2022 | 47.27 | 47.73 | 43.06 | 44.53 | 8,143,677 | -3.37(-7.04%) |
Jun 16, 2022 | 49.86 | 50.73 | 47.62 | 47.91 | 5,068,307 | -3.43(-6.68%) |
Jun 15, 2022 | 53.07 | 53.55 | 50.23 | 51.34 | 4,091,576 | -1.75(-3.29%) |
Jun 14, 2022 | 55.37 | 55.90 | 51.67 | 53.09 | 5,760,522 | -0.66(-1.22%) |
Jun 13, 2022 | 53.51 | 54.86 | 51.14 | 53.74 | 4,529,277 | -2.22(-3.97%) |
Jun 10, 2022 | 55.83 | 57.83 | 54.99 | 55.97 | 2,535,282 | -0.68(-1.20%) |
Jun 09, 2022 | 57.37 | 57.80 | 56.34 | 56.65 | 6,210,738 | -1.47(-2.52%) |
Jun 08, 2022 | 59.04 | 59.90 | 57.74 | 58.11 | 4,279,034 | -0.52(-0.89%) |
Jun 07, 2022 | 55.60 | 58.95 | 55.21 | 58.63 | 4,899,122 | +2.73(+4.89%) |
Jun 06, 2022 | 54.89 | 56.11 | 53.77 | 55.90 | 4,239,185 | +1.51(+2.78%) |
Jun 03, 2022 | 55.28 | 55.61 | 53.70 | 54.39 | 3,767,527 | -0.79(-1.44%) |
Jun 02, 2022 | 54.26 | 55.94 | 53.75 | 55.18 | 5,533,068 | +0.08(+0.14%) |