Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.42 | 43.00 | 41.95 | 42.26 | 4,316,959 | -1.10(-2.54%) |
Aug 30, 2022 | 44.67 | 44.70 | 43.13 | 43.36 | 4,156,756 | -1.40(-3.13%) |
Aug 29, 2022 | 44.99 | 45.67 | 44.66 | 44.76 | 2,246,684 | -0.73(-1.60%) |
Aug 26, 2022 | 47.87 | 47.91 | 45.49 | 45.49 | 2,555,207 | -2.42(-5.05%) |
Aug 25, 2022 | 46.67 | 48.29 | 46.63 | 47.91 | 2,513,934 | +1.70(+3.68%) |
Aug 24, 2022 | 45.43 | 46.73 | 45.38 | 46.21 | 2,294,453 | +0.36(+0.79%) |
Aug 23, 2022 | 46.14 | 47.06 | 45.73 | 45.85 | 1,947,584 | -0.21(-0.46%) |
Aug 22, 2022 | 46.56 | 46.70 | 45.92 | 46.06 | 4,083,506 | -1.61(-3.38%) |
Aug 19, 2022 | 48.27 | 48.30 | 47.41 | 47.67 | 1,828,528 | -1.05(-2.16%) |
Aug 18, 2022 | 48.31 | 49.23 | 48.00 | 48.72 | 1,931,615 | +0.52(+1.08%) |
Aug 17, 2022 | 48.34 | 48.48 | 47.20 | 48.20 | 2,402,706 | -1.04(-2.11%) |
Aug 16, 2022 | 49.22 | 49.84 | 49.08 | 49.24 | 1,780,350 | -0.37(-0.75%) |
Aug 15, 2022 | 50.04 | 50.09 | 49.03 | 49.61 | 2,334,619 | -1.06(-2.09%) |
Aug 12, 2022 | 49.34 | 50.95 | 49.14 | 50.67 | 2,365,716 | +1.61(+3.28%) |
Aug 11, 2022 | 48.30 | 50.26 | 48.14 | 49.06 | 3,604,266 | +1.38(+2.89%) |
Aug 10, 2022 | 47.42 | 48.34 | 47.12 | 47.68 | 2,631,530 | +1.37(+2.96%) |
Aug 09, 2022 | 46.83 | 47.03 | 45.21 | 46.31 | 3,615,595 | -1.27(-2.67%) |
Aug 08, 2022 | 46.77 | 48.68 | 46.58 | 47.58 | 5,341,912 | +0.49(+1.04%) |
Aug 05, 2022 | 45.73 | 48.10 | 45.04 | 47.09 | 6,047,401 | -2.82(-5.65%) |
Aug 04, 2022 | 49.38 | 50.05 | 48.70 | 49.91 | 3,216,483 | +0.52(+1.05%) |
Aug 03, 2022 | 48.81 | 49.75 | 48.09 | 49.39 | 2,739,337 | +0.92(+1.90%) |
Aug 02, 2022 | 48.80 | 49.18 | 47.94 | 48.47 | 2,379,633 | -0.65(-1.32%) |
Aug 01, 2022 | 49.05 | 50.43 | 48.19 | 49.12 | 2,903,592 | +0.02(+0.04%) |
Jul 29, 2022 | 48.72 | 49.16 | 48.08 | 49.10 | 2,566,754 | +0.38(+0.78%) |
Jul 28, 2022 | 48.46 | 48.74 | 46.82 | 48.72 | 2,675,115 | +0.29(+0.60%) |
Jul 27, 2022 | 47.30 | 48.74 | 46.69 | 48.43 | 2,152,515 | +1.48(+3.15%) |
Jul 26, 2022 | 47.16 | 48.00 | 46.87 | 46.95 | 2,328,087 | +0.11(+0.23%) |
Jul 25, 2022 | 47.37 | 48.15 | 46.39 | 46.84 | 4,670,760 | -0.38(-0.80%) |
Jul 22, 2022 | 48.24 | 48.70 | 47.03 | 47.22 | 4,148,992 | -3.21(-6.37%) |
Jul 21, 2022 | 49.72 | 50.45 | 48.79 | 50.43 | 2,544,698 | +0.84(+1.69%) |
Jul 20, 2022 | 48.21 | 49.63 | 47.97 | 49.59 | 3,606,078 | +1.03(+2.12%) |
Jul 19, 2022 | 47.82 | 48.79 | 47.59 | 48.56 | 2,403,772 | +1.66(+3.54%) |
Jul 18, 2022 | 47.60 | 48.14 | 46.69 | 46.90 | 2,950,670 | -0.51(-1.08%) |
Jul 15, 2022 | 47.15 | 47.49 | 45.72 | 47.41 | 2,275,455 | +1.40(+3.04%) |
Jul 14, 2022 | 45.52 | 46.35 | 44.86 | 46.01 | 1,954,765 | -0.30(-0.65%) |
Jul 13, 2022 | 44.85 | 46.49 | 44.84 | 46.31 | 2,441,864 | +0.28(+0.61%) |
Jul 12, 2022 | 44.82 | 46.84 | 44.79 | 46.03 | 3,534,084 | +1.21(+2.70%) |
Jul 11, 2022 | 44.82 | 45.50 | 44.06 | 44.82 | 3,635,693 | -0.42(-0.93%) |
Jul 08, 2022 | 44.42 | 45.77 | 44.28 | 45.24 | 3,148,935 | +0.38(+0.85%) |
Jul 07, 2022 | 44.42 | 45.17 | 44.19 | 44.86 | 2,500,418 | +1.09(+2.49%) |
Jul 06, 2022 | 43.68 | 44.08 | 42.94 | 43.77 | 2,701,985 | -0.02(-0.05%) |
Jul 05, 2022 | 42.33 | 43.96 | 41.97 | 43.79 | 3,512,101 | +0.37(+0.85%) |
Jul 01, 2022 | 43.28 | 44.09 | 41.63 | 43.42 | 6,025,814 | -1.41(-3.15%) |
Jun 30, 2022 | 44.50 | 45.52 | 43.81 | 44.83 | 4,165,027 | -0.57(-1.26%) |
Jun 29, 2022 | 46.47 | 46.76 | 45.07 | 45.40 | 2,594,589 | -1.34(-2.87%) |
Jun 28, 2022 | 47.82 | 48.46 | 46.64 | 46.74 | 2,055,777 | -0.84(-1.77%) |
Jun 27, 2022 | 47.55 | 48.26 | 47.03 | 47.58 | 4,216,227 | +0.51(+1.08%) |
Jun 24, 2022 | 46.30 | 47.73 | 46.09 | 47.07 | 2,863,244 | +1.15(+2.50%) |
Jun 23, 2022 | 45.52 | 46.15 | 45.16 | 45.92 | 4,264,580 | +0.40(+0.88%) |
Jun 22, 2022 | 45.50 | 46.68 | 45.11 | 45.52 | 3,933,543 | -0.98(-2.11%) |
Jun 21, 2022 | 47.02 | 47.83 | 46.29 | 46.50 | 5,025,479 | +0.15(+0.32%) |
Jun 17, 2022 | 46.50 | 47.03 | 45.27 | 46.35 | 6,223,032 | +0.00(+0.00%) |
Jun 16, 2022 | 48.48 | 48.48 | 46.05 | 46.35 | 6,050,841 | -3.60(-7.21%) |
Jun 15, 2022 | 49.47 | 50.52 | 48.56 | 49.95 | 4,543,466 | +0.71(+1.44%) |
Jun 14, 2022 | 50.62 | 50.76 | 48.75 | 49.24 | 4,167,250 | -1.12(-2.22%) |
Jun 13, 2022 | 51.94 | 52.48 | 50.23 | 50.36 | 4,621,122 | -3.67(-6.79%) |
Jun 10, 2022 | 55.27 | 55.96 | 53.82 | 54.03 | 4,678,276 | -2.55(-4.51%) |
Jun 09, 2022 | 57.37 | 58.11 | 56.48 | 56.58 | 4,383,526 | -1.24(-2.14%) |
Jun 08, 2022 | 62.86 | 63.00 | 57.70 | 57.82 | 7,200,637 | -2.50(-4.14%) |
Jun 07, 2022 | 58.86 | 60.48 | 58.62 | 60.32 | 2,407,383 | +0.60(+1.00%) |
Jun 06, 2022 | 60.86 | 61.10 | 59.56 | 59.72 | 2,467,663 | -0.36(-0.60%) |
Jun 03, 2022 | 60.71 | 61.18 | 59.98 | 60.08 | 1,774,012 | -1.85(-2.99%) |
Jun 02, 2022 | 60.59 | 62.34 | 60.49 | 61.93 | 2,353,827 | +1.65(+2.74%) |