Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2022 | 52.03 | 52.44 | 51.29 | 51.98 | 4,020,362 | -1.14(-2.15%) |
Aug 16, 2022 | 52.80 | 53.89 | 52.59 | 53.12 | 4,924,016 | +1.42(+2.75%) |
Aug 15, 2022 | 50.59 | 52.18 | 49.93 | 51.70 | 4,224,996 | -1.06(-2.01%) |
Aug 12, 2022 | 52.40 | 53.43 | 51.77 | 52.76 | 4,262,687 | -0.51(-0.96%) |
Aug 11, 2022 | 54.27 | 55.63 | 53.12 | 53.27 | 4,923,879 | +0.32(+0.60%) |
Aug 10, 2022 | 51.32 | 53.45 | 50.80 | 52.95 | 5,677,091 | +2.57(+5.10%) |
Aug 09, 2022 | 49.45 | 50.74 | 49.26 | 50.38 | 4,723,448 | +1.73(+3.56%) |
Aug 08, 2022 | 49.65 | 50.40 | 48.47 | 48.65 | 4,225,498 | -0.87(-1.76%) |
Aug 05, 2022 | 47.49 | 51.35 | 47.45 | 49.52 | 5,074,795 | +1.67(+3.49%) |
Aug 04, 2022 | 48.54 | 49.64 | 47.20 | 47.85 | 4,494,551 | -0.64(-1.32%) |
Aug 03, 2022 | 48.67 | 48.85 | 47.52 | 48.49 | 4,378,117 | +0.15(+0.31%) |
Aug 02, 2022 | 47.84 | 49.56 | 47.26 | 48.34 | 4,684,961 | +0.06(+0.12%) |
Aug 01, 2022 | 49.88 | 50.22 | 48.06 | 48.28 | 5,926,111 | -2.61(-5.13%) |
Jul 29, 2022 | 49.82 | 51.02 | 49.09 | 50.89 | 5,622,046 | +1.81(+3.69%) |
Jul 28, 2022 | 48.29 | 49.22 | 46.63 | 49.08 | 5,080,878 | +1.33(+2.79%) |
Jul 27, 2022 | 47.60 | 47.96 | 45.89 | 47.75 | 4,855,239 | +0.76(+1.62%) |
Jul 26, 2022 | 47.13 | 48.22 | 46.16 | 46.99 | 5,336,278 | +0.19(+0.41%) |
Jul 25, 2022 | 46.80 | 47.73 | 46.20 | 46.80 | 6,841,396 | +1.00(+2.18%) |
Jul 22, 2022 | 46.05 | 48.47 | 45.47 | 45.80 | 10,121,239 | +0.65(+1.44%) |
Jul 21, 2022 | 47.33 | 47.45 | 43.46 | 45.15 | 12,225,290 | +0.09(+0.20%) |
Jul 20, 2022 | 44.67 | 45.49 | 43.60 | 45.06 | 6,816,620 | +0.16(+0.36%) |
Jul 19, 2022 | 43.29 | 44.92 | 42.85 | 44.90 | 5,918,343 | +1.48(+3.41%) |
Jul 18, 2022 | 44.47 | 45.25 | 43.09 | 43.42 | 5,706,686 | +0.36(+0.84%) |
Jul 15, 2022 | 41.56 | 43.06 | 40.31 | 43.06 | 5,191,720 | +2.25(+5.51%) |
Jul 14, 2022 | 40.84 | 41.15 | 39.56 | 40.81 | 5,408,009 | -2.38(-5.51%) |
Jul 13, 2022 | 41.59 | 43.53 | 41.38 | 43.19 | 3,670,827 | +0.94(+2.22%) |
Jul 12, 2022 | 41.65 | 42.95 | 41.16 | 42.25 | 4,309,915 | -0.48(-1.12%) |
Jul 11, 2022 | 43.82 | 44.38 | 42.59 | 42.73 | 4,848,642 | -2.10(-4.68%) |
Jul 08, 2022 | 45.63 | 45.79 | 44.40 | 44.83 | 5,312,471 | -0.82(-1.80%) |
Jul 07, 2022 | 45.50 | 46.73 | 45.18 | 45.65 | 7,508,609 | +3.02(+7.08%) |
Jul 06, 2022 | 41.89 | 43.12 | 40.65 | 42.63 | 8,640,631 | +0.54(+1.28%) |
Jul 05, 2022 | 42.83 | 43.26 | 41.37 | 42.09 | 7,443,599 | -2.69(-6.01%) |
Jul 01, 2022 | 44.88 | 45.83 | 43.35 | 44.78 | 6,634,836 | -0.80(-1.76%) |
Jun 30, 2022 | 46.18 | 46.59 | 44.27 | 45.58 | 6,217,415 | -2.04(-4.28%) |
Jun 29, 2022 | 49.74 | 49.75 | 46.88 | 47.62 | 4,291,983 | -1.63(-3.31%) |
Jun 28, 2022 | 50.12 | 51.10 | 48.87 | 49.25 | 5,222,024 | -0.31(-0.63%) |
Jun 27, 2022 | 50.52 | 50.52 | 48.75 | 49.56 | 4,211,820 | +0.20(+0.41%) |
Jun 24, 2022 | 47.19 | 49.85 | 46.52 | 49.36 | 7,387,845 | +2.74(+5.88%) |
Jun 23, 2022 | 47.98 | 48.80 | 45.22 | 46.62 | 8,208,410 | -2.28(-4.66%) |
Jun 22, 2022 | 47.51 | 49.89 | 47.47 | 48.90 | 6,423,079 | -1.18(-2.36%) |
Jun 21, 2022 | 50.79 | 51.94 | 49.49 | 50.08 | 5,540,921 | +0.80(+1.62%) |
Jun 17, 2022 | 49.47 | 50.20 | 47.64 | 49.28 | 8,595,968 | -0.40(-0.81%) |
Jun 16, 2022 | 48.46 | 51.86 | 48.45 | 49.68 | 8,381,318 | -1.43(-2.80%) |
Jun 15, 2022 | 49.55 | 52.39 | 49.01 | 51.11 | 10,390,840 | +2.19(+4.48%) |
Jun 14, 2022 | 50.17 | 50.51 | 48.30 | 48.92 | 5,758,030 | -0.92(-1.85%) |
Jun 13, 2022 | 49.59 | 50.92 | 48.27 | 49.84 | 7,333,244 | -3.17(-5.98%) |
Jun 10, 2022 | 54.04 | 54.75 | 52.57 | 53.01 | 9,354,684 | -2.55(-4.59%) |
Jun 09, 2022 | 61.46 | 61.70 | 55.56 | 55.56 | 10,344,199 | -6.72(-10.79%) |
Jun 08, 2022 | 64.53 | 65.90 | 62.12 | 62.28 | 4,453,080 | -3.23(-4.93%) |
Jun 07, 2022 | 62.80 | 65.55 | 62.23 | 65.51 | 3,810,338 | +1.49(+2.33%) |
Jun 06, 2022 | 62.59 | 64.25 | 61.20 | 64.02 | 5,390,260 | +2.19(+3.54%) |
Jun 03, 2022 | 62.55 | 63.05 | 61.06 | 61.83 | 3,182,762 | -2.00(-3.13%) |
Jun 02, 2022 | 63.70 | 65.14 | 62.85 | 63.83 | 3,924,941 | +1.42(+2.28%) |