Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.63 | 48.08 | 47.09 | 47.39 | 994,069 | -0.29(-0.62%) |
Aug 30, 2022 | 48.68 | 48.75 | 47.47 | 47.68 | 940,154 | -1.10(-2.25%) |
Aug 29, 2022 | 48.65 | 49.09 | 47.85 | 48.78 | 1,051,612 | -0.34(-0.70%) |
Aug 26, 2022 | 50.58 | 50.74 | 48.99 | 49.13 | 609,402 | -1.44(-2.85%) |
Aug 25, 2022 | 50.37 | 50.82 | 50.30 | 50.57 | 739,157 | +0.53(+1.06%) |
Aug 24, 2022 | 49.90 | 50.16 | 49.70 | 50.04 | 640,387 | +0.21(+0.41%) |
Aug 23, 2022 | 49.66 | 50.43 | 49.51 | 49.83 | 718,292 | -0.24(-0.47%) |
Aug 22, 2022 | 50.38 | 50.55 | 49.88 | 50.07 | 1,235,270 | -0.91(-1.79%) |
Aug 19, 2022 | 51.10 | 51.34 | 50.68 | 50.98 | 1,659,236 | -0.30(-0.59%) |
Aug 18, 2022 | 51.49 | 51.74 | 51.15 | 51.28 | 1,417,830 | -0.07(-0.13%) |
Aug 17, 2022 | 51.24 | 51.77 | 51.10 | 51.35 | 1,321,767 | -0.42(-0.81%) |
Aug 16, 2022 | 51.93 | 52.79 | 51.57 | 51.77 | 842,783 | -0.27(-0.53%) |
Aug 15, 2022 | 51.48 | 52.32 | 51.22 | 52.05 | 1,111,217 | +0.31(+0.61%) |
Aug 12, 2022 | 50.75 | 51.78 | 50.32 | 51.74 | 937,805 | +1.18(+2.33%) |
Aug 11, 2022 | 50.69 | 51.94 | 50.50 | 50.56 | 1,132,880 | -0.11(-0.21%) |
Aug 10, 2022 | 49.94 | 50.77 | 49.89 | 50.67 | 629,906 | +1.30(+2.64%) |
Aug 09, 2022 | 49.82 | 50.19 | 49.14 | 49.36 | 1,078,876 | -0.36(-0.73%) |
Aug 08, 2022 | 50.38 | 50.80 | 49.40 | 49.72 | 926,481 | -0.24(-0.47%) |
Aug 05, 2022 | 49.15 | 49.98 | 49.15 | 49.96 | 1,079,078 | +0.26(+0.53%) |
Aug 04, 2022 | 49.12 | 49.84 | 48.53 | 49.70 | 1,352,012 | +0.27(+0.56%) |
Aug 03, 2022 | 51.91 | 51.91 | 49.19 | 49.42 | 1,743,166 | -2.00(-3.89%) |
Aug 02, 2022 | 50.93 | 52.37 | 49.22 | 51.42 | 2,926,741 | -0.09(-0.17%) |
Aug 01, 2022 | 52.10 | 52.37 | 51.37 | 51.51 | 1,251,522 | -0.72(-1.37%) |
Jul 29, 2022 | 51.47 | 52.46 | 51.25 | 52.23 | 1,319,992 | +0.81(+1.58%) |
Jul 28, 2022 | 50.76 | 51.80 | 50.34 | 51.41 | 910,335 | +1.13(+2.24%) |
Jul 27, 2022 | 50.26 | 50.92 | 49.70 | 50.28 | 739,660 | -0.14(-0.27%) |
Jul 26, 2022 | 50.34 | 50.69 | 50.09 | 50.42 | 790,552 | +0.35(+0.71%) |
Jul 25, 2022 | 49.17 | 50.18 | 49.05 | 50.07 | 693,867 | +0.51(+1.03%) |
Jul 22, 2022 | 49.74 | 49.99 | 49.08 | 49.56 | 694,076 | +0.11(+0.22%) |
Jul 21, 2022 | 48.68 | 49.53 | 48.42 | 49.45 | 863,221 | +0.79(+1.63%) |
Jul 20, 2022 | 49.21 | 49.52 | 48.27 | 48.65 | 1,588,966 | -0.30(-0.62%) |
Jul 19, 2022 | 47.32 | 49.15 | 47.32 | 48.96 | 2,162,939 | +1.91(+4.07%) |
Jul 18, 2022 | 47.21 | 47.79 | 46.88 | 47.05 | 874,931 | +0.13(+0.27%) |
Jul 15, 2022 | 47.11 | 47.38 | 46.24 | 46.92 | 1,801,603 | +0.38(+0.82%) |
Jul 14, 2022 | 45.37 | 46.68 | 45.16 | 46.54 | 1,133,101 | +0.27(+0.59%) |
Jul 13, 2022 | 45.91 | 46.67 | 45.53 | 46.26 | 670,108 | -0.38(-0.82%) |
Jul 12, 2022 | 46.96 | 47.61 | 46.28 | 46.64 | 753,852 | -0.83(-1.76%) |
Jul 11, 2022 | 47.26 | 47.81 | 47.00 | 47.48 | 824,179 | -0.08(-0.17%) |
Jul 08, 2022 | 47.49 | 47.89 | 46.86 | 47.56 | 1,045,769 | +0.29(+0.62%) |
Jul 07, 2022 | 46.77 | 47.61 | 46.77 | 47.26 | 1,605,057 | +0.92(+1.99%) |
Jul 06, 2022 | 46.47 | 46.96 | 45.57 | 46.34 | 1,848,957 | -0.41(-0.88%) |
Jul 05, 2022 | 47.46 | 47.78 | 45.91 | 46.75 | 1,202,679 | -1.43(-2.97%) |
Jul 01, 2022 | 47.58 | 48.39 | 47.00 | 48.18 | 1,605,222 | +0.71(+1.49%) |
Jun 30, 2022 | 46.05 | 47.83 | 46.05 | 47.48 | 1,554,191 | +0.50(+1.07%) |
Jun 29, 2022 | 47.17 | 47.17 | 46.21 | 46.98 | 1,131,181 | +0.18(+0.38%) |
Jun 28, 2022 | 47.50 | 47.83 | 46.34 | 46.80 | 1,514,374 | -0.46(-0.98%) |
Jun 27, 2022 | 47.26 | 47.90 | 45.67 | 47.26 | 2,763,730 | +0.03(+0.06%) |
Jun 24, 2022 | 44.21 | 47.23 | 43.98 | 47.23 | 18,203,570 | +3.52(+8.06%) |
Jun 23, 2022 | 44.40 | 44.40 | 42.98 | 43.71 | 2,026,499 | -0.50(-1.13%) |
Jun 22, 2022 | 44.09 | 44.66 | 43.41 | 44.21 | 3,073,739 | -0.45(-1.01%) |
Jun 21, 2022 | 44.31 | 45.00 | 43.29 | 44.66 | 1,872,103 | +1.13(+2.59%) |
Jun 17, 2022 | 43.80 | 44.15 | 42.79 | 43.53 | 2,181,513 | +0.18(+0.41%) |
Jun 16, 2022 | 45.33 | 45.38 | 42.75 | 43.36 | 1,908,857 | -2.64(-5.74%) |
Jun 15, 2022 | 47.08 | 47.10 | 45.46 | 46.00 | 1,712,359 | -0.47(-1.01%) |
Jun 14, 2022 | 46.74 | 47.42 | 46.05 | 46.47 | 1,453,150 | -0.49(-1.04%) |
Jun 13, 2022 | 47.42 | 47.64 | 46.36 | 46.96 | 1,598,437 | -1.42(-2.93%) |
Jun 10, 2022 | 48.76 | 48.91 | 47.80 | 48.38 | 1,109,872 | -0.86(-1.75%) |
Jun 09, 2022 | 49.31 | 49.66 | 48.24 | 49.24 | 982,369 | -0.25(-0.51%) |
Jun 08, 2022 | 50.80 | 50.90 | 49.23 | 49.49 | 1,174,601 | -1.43(-2.81%) |
Jun 07, 2022 | 49.28 | 51.04 | 49.06 | 50.92 | 1,205,858 | +1.14(+2.28%) |
Jun 06, 2022 | 49.92 | 50.29 | 49.43 | 49.79 | 1,242,511 | +0.07(+0.14%) |
Jun 03, 2022 | 48.97 | 49.83 | 48.69 | 49.72 | 1,023,500 | +0.58(+1.18%) |
Jun 02, 2022 | 48.30 | 49.20 | 47.94 | 49.14 | 918,101 | +0.86(+1.78%) |