Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.75 | 48.19 | 47.21 | 47.50 | 991,714 | -0.29(-0.62%) |
Aug 30, 2022 | 48.80 | 48.87 | 47.58 | 47.80 | 937,927 | -1.10(-2.25%) |
Aug 29, 2022 | 48.76 | 49.20 | 47.96 | 48.90 | 1,049,120 | -0.34(-0.70%) |
Aug 26, 2022 | 50.70 | 50.87 | 49.11 | 49.24 | 607,959 | -1.45(-2.85%) |
Aug 25, 2022 | 50.49 | 50.94 | 50.42 | 50.69 | 737,406 | +0.53(+1.06%) |
Aug 24, 2022 | 50.02 | 50.28 | 49.82 | 50.16 | 638,870 | +0.21(+0.41%) |
Aug 23, 2022 | 49.77 | 50.55 | 49.63 | 49.95 | 716,590 | -0.24(-0.47%) |
Aug 22, 2022 | 50.50 | 50.67 | 49.99 | 50.19 | 1,232,343 | -0.91(-1.79%) |
Aug 19, 2022 | 51.22 | 51.47 | 50.80 | 51.10 | 1,655,305 | -0.30(-0.59%) |
Aug 18, 2022 | 51.61 | 51.86 | 51.27 | 51.41 | 1,414,471 | -0.07(-0.13%) |
Aug 17, 2022 | 51.36 | 51.89 | 51.22 | 51.48 | 1,318,635 | -0.42(-0.81%) |
Aug 16, 2022 | 52.06 | 52.91 | 51.69 | 51.90 | 840,786 | -0.28(-0.53%) |
Aug 15, 2022 | 51.60 | 52.45 | 51.34 | 52.17 | 1,108,584 | +0.31(+0.61%) |
Aug 12, 2022 | 50.88 | 51.91 | 50.44 | 51.86 | 935,583 | +1.18(+2.33%) |
Aug 11, 2022 | 50.81 | 52.07 | 50.62 | 50.68 | 1,130,196 | -0.11(-0.21%) |
Aug 10, 2022 | 50.06 | 50.89 | 50.01 | 50.79 | 628,414 | +1.31(+2.64%) |
Aug 09, 2022 | 49.94 | 50.30 | 49.25 | 49.48 | 1,076,320 | -0.36(-0.73%) |
Aug 08, 2022 | 50.50 | 50.92 | 49.52 | 49.84 | 924,286 | -0.24(-0.47%) |
Aug 05, 2022 | 49.26 | 50.10 | 49.26 | 50.08 | 1,076,521 | +0.27(+0.53%) |
Aug 04, 2022 | 49.23 | 49.96 | 48.64 | 49.81 | 1,348,809 | +0.28(+0.56%) |
Aug 03, 2022 | 52.04 | 52.04 | 49.31 | 49.54 | 1,739,037 | -2.01(-3.89%) |
Aug 02, 2022 | 51.05 | 52.50 | 49.34 | 51.54 | 2,919,808 | -0.09(-0.17%) |
Aug 01, 2022 | 52.22 | 52.50 | 51.49 | 51.63 | 1,248,557 | -0.72(-1.37%) |
Jul 29, 2022 | 51.59 | 52.59 | 51.37 | 52.35 | 1,316,865 | +0.82(+1.58%) |
Jul 28, 2022 | 50.88 | 51.93 | 50.46 | 51.53 | 908,178 | +1.13(+2.24%) |
Jul 27, 2022 | 50.38 | 51.04 | 49.82 | 50.40 | 737,908 | -0.14(-0.27%) |
Jul 26, 2022 | 50.46 | 50.81 | 50.21 | 50.54 | 788,679 | +0.35(+0.71%) |
Jul 25, 2022 | 49.29 | 50.29 | 49.16 | 50.19 | 692,223 | +0.51(+1.03%) |
Jul 22, 2022 | 49.86 | 50.11 | 49.19 | 49.68 | 692,432 | +0.11(+0.22%) |
Jul 21, 2022 | 48.80 | 49.65 | 48.53 | 49.57 | 861,176 | +0.80(+1.63%) |
Jul 20, 2022 | 49.33 | 49.64 | 48.39 | 48.77 | 1,585,202 | -0.30(-0.62%) |
Jul 19, 2022 | 47.43 | 49.26 | 47.43 | 49.08 | 2,157,815 | +1.92(+4.07%) |
Jul 18, 2022 | 47.32 | 47.91 | 46.99 | 47.16 | 872,858 | +0.13(+0.27%) |
Jul 15, 2022 | 47.23 | 47.49 | 46.35 | 47.03 | 1,797,336 | +0.38(+0.82%) |
Jul 14, 2022 | 45.48 | 46.79 | 45.27 | 46.65 | 1,130,417 | +0.28(+0.59%) |
Jul 13, 2022 | 46.02 | 46.78 | 45.64 | 46.37 | 668,521 | -0.38(-0.82%) |
Jul 12, 2022 | 47.07 | 47.72 | 46.39 | 46.75 | 752,066 | -0.84(-1.76%) |
Jul 11, 2022 | 47.37 | 47.92 | 47.11 | 47.59 | 822,227 | -0.08(-0.17%) |
Jul 08, 2022 | 47.60 | 48.00 | 46.97 | 47.67 | 1,043,292 | +0.30(+0.62%) |
Jul 07, 2022 | 46.88 | 47.73 | 46.88 | 47.37 | 1,601,255 | +0.92(+1.99%) |
Jul 06, 2022 | 46.58 | 47.07 | 45.68 | 46.45 | 1,844,577 | -0.41(-0.88%) |
Jul 05, 2022 | 47.57 | 47.89 | 46.02 | 46.86 | 1,199,830 | -1.44(-2.97%) |
Jul 01, 2022 | 47.69 | 48.51 | 47.11 | 48.30 | 1,601,420 | +0.71(+1.49%) |
Jun 30, 2022 | 46.15 | 47.94 | 46.15 | 47.59 | 1,550,509 | +0.50(+1.07%) |
Jun 29, 2022 | 47.29 | 47.29 | 46.32 | 47.09 | 1,128,501 | +0.18(+0.38%) |
Jun 28, 2022 | 47.61 | 47.94 | 46.45 | 46.91 | 1,510,787 | -0.46(-0.98%) |
Jun 27, 2022 | 47.37 | 48.01 | 45.78 | 47.37 | 2,757,183 | +0.03(+0.06%) |
Jun 24, 2022 | 44.32 | 47.34 | 44.09 | 47.34 | 18,160,448 | +3.53(+8.06%) |
Jun 23, 2022 | 44.50 | 44.50 | 43.09 | 43.81 | 2,021,698 | -0.50(-1.13%) |
Jun 22, 2022 | 44.20 | 44.77 | 43.51 | 44.32 | 3,066,457 | -0.45(-1.01%) |
Jun 21, 2022 | 44.41 | 45.10 | 43.39 | 44.77 | 1,867,668 | +1.13(+2.59%) |
Jun 17, 2022 | 43.90 | 44.26 | 42.89 | 43.64 | 2,176,345 | +0.18(+0.41%) |
Jun 16, 2022 | 45.44 | 45.49 | 42.85 | 43.46 | 1,904,335 | -2.65(-5.74%) |
Jun 15, 2022 | 47.19 | 47.22 | 45.56 | 46.11 | 1,708,302 | -0.47(-1.01%) |
Jun 14, 2022 | 46.85 | 47.53 | 46.15 | 46.58 | 1,449,708 | -0.49(-1.04%) |
Jun 13, 2022 | 47.53 | 47.76 | 46.47 | 47.07 | 1,594,650 | -1.42(-2.93%) |
Jun 10, 2022 | 48.87 | 49.02 | 47.92 | 48.49 | 1,107,243 | -0.86(-1.75%) |
Jun 09, 2022 | 49.42 | 49.78 | 48.35 | 49.35 | 980,041 | -0.26(-0.51%) |
Jun 08, 2022 | 50.92 | 51.02 | 49.34 | 49.61 | 1,171,819 | -1.43(-2.81%) |
Jun 07, 2022 | 49.39 | 51.16 | 49.18 | 51.04 | 1,203,002 | +1.14(+2.28%) |
Jun 06, 2022 | 50.04 | 50.41 | 49.55 | 49.90 | 1,239,568 | +0.07(+0.14%) |
Jun 03, 2022 | 49.09 | 49.95 | 48.81 | 49.84 | 1,021,076 | +0.58(+1.18%) |
Jun 02, 2022 | 48.41 | 49.32 | 48.05 | 49.26 | 915,926 | +0.86(+1.78%) |