Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.74 | 48.18 | 47.20 | 47.49 | 991,944 | -0.29(-0.62%) |
Aug 30, 2022 | 48.79 | 48.86 | 47.57 | 47.79 | 938,144 | -1.10(-2.25%) |
Aug 29, 2022 | 48.75 | 49.19 | 47.95 | 48.89 | 1,049,364 | -0.34(-0.70%) |
Aug 26, 2022 | 50.69 | 50.85 | 49.09 | 49.23 | 608,100 | -1.45(-2.85%) |
Aug 25, 2022 | 50.48 | 50.93 | 50.41 | 50.68 | 737,577 | +0.53(+1.06%) |
Aug 24, 2022 | 50.01 | 50.26 | 49.81 | 50.15 | 639,018 | +0.21(+0.41%) |
Aug 23, 2022 | 49.76 | 50.54 | 49.61 | 49.94 | 716,756 | -0.24(-0.47%) |
Aug 22, 2022 | 50.49 | 50.66 | 49.98 | 50.17 | 1,232,629 | -0.91(-1.79%) |
Aug 19, 2022 | 51.21 | 51.45 | 50.78 | 51.09 | 1,655,689 | -0.30(-0.59%) |
Aug 18, 2022 | 51.60 | 51.85 | 51.26 | 51.39 | 1,414,799 | -0.07(-0.13%) |
Aug 17, 2022 | 51.35 | 51.88 | 51.21 | 51.46 | 1,318,941 | -0.42(-0.81%) |
Aug 16, 2022 | 52.04 | 52.90 | 51.68 | 51.89 | 840,981 | -0.28(-0.53%) |
Aug 15, 2022 | 51.59 | 52.44 | 51.33 | 52.16 | 1,108,841 | +0.31(+0.61%) |
Aug 12, 2022 | 50.86 | 51.90 | 50.43 | 51.85 | 935,800 | +1.18(+2.33%) |
Aug 11, 2022 | 50.79 | 52.05 | 50.61 | 50.67 | 1,130,458 | -0.11(-0.21%) |
Aug 10, 2022 | 50.05 | 50.88 | 50.00 | 50.77 | 628,560 | +1.31(+2.64%) |
Aug 09, 2022 | 49.93 | 50.29 | 49.24 | 49.47 | 1,076,570 | -0.36(-0.73%) |
Aug 08, 2022 | 50.49 | 50.91 | 49.51 | 49.83 | 924,501 | -0.24(-0.47%) |
Aug 05, 2022 | 49.25 | 50.09 | 49.25 | 50.07 | 1,076,771 | +0.27(+0.53%) |
Aug 04, 2022 | 49.22 | 49.95 | 48.63 | 49.80 | 1,349,122 | +0.28(+0.56%) |
Aug 03, 2022 | 52.02 | 52.02 | 49.30 | 49.53 | 1,739,440 | -2.01(-3.89%) |
Aug 02, 2022 | 51.04 | 52.49 | 49.33 | 51.53 | 2,920,485 | -0.09(-0.17%) |
Aug 01, 2022 | 52.21 | 52.49 | 51.48 | 51.62 | 1,248,847 | -0.72(-1.37%) |
Jul 29, 2022 | 51.58 | 52.57 | 51.35 | 52.34 | 1,317,171 | +0.82(+1.58%) |
Jul 28, 2022 | 50.87 | 51.92 | 50.45 | 51.52 | 908,389 | +1.13(+2.24%) |
Jul 27, 2022 | 50.37 | 51.03 | 49.81 | 50.39 | 738,079 | -0.14(-0.27%) |
Jul 26, 2022 | 50.45 | 50.79 | 50.19 | 50.53 | 788,862 | +0.35(+0.71%) |
Jul 25, 2022 | 49.28 | 50.28 | 49.15 | 50.17 | 692,384 | +0.51(+1.03%) |
Jul 22, 2022 | 49.85 | 50.10 | 49.18 | 49.66 | 692,592 | +0.11(+0.22%) |
Jul 21, 2022 | 48.79 | 49.63 | 48.52 | 49.56 | 861,376 | +0.80(+1.63%) |
Jul 20, 2022 | 49.32 | 49.62 | 48.38 | 48.76 | 1,585,569 | -0.30(-0.62%) |
Jul 19, 2022 | 47.42 | 49.25 | 47.42 | 49.06 | 2,158,315 | +1.92(+4.07%) |
Jul 18, 2022 | 47.31 | 47.89 | 46.98 | 47.15 | 873,061 | +0.13(+0.27%) |
Jul 15, 2022 | 47.22 | 47.48 | 46.34 | 47.02 | 1,797,752 | +0.38(+0.82%) |
Jul 14, 2022 | 45.47 | 46.78 | 45.26 | 46.64 | 1,130,679 | +0.28(+0.59%) |
Jul 13, 2022 | 46.01 | 46.77 | 45.63 | 46.36 | 668,676 | -0.38(-0.82%) |
Jul 12, 2022 | 47.06 | 47.71 | 46.38 | 46.74 | 752,241 | -0.84(-1.76%) |
Jul 11, 2022 | 47.36 | 47.91 | 47.10 | 47.58 | 822,417 | -0.08(-0.16%) |
Jul 08, 2022 | 47.59 | 47.99 | 46.96 | 47.66 | 1,043,534 | +0.29(+0.62%) |
Jul 07, 2022 | 46.87 | 47.72 | 46.87 | 47.36 | 1,601,626 | +0.92(+1.99%) |
Jul 06, 2022 | 46.57 | 47.06 | 45.67 | 46.44 | 1,845,005 | -0.41(-0.88%) |
Jul 05, 2022 | 47.56 | 47.88 | 46.01 | 46.85 | 1,200,108 | -1.44(-2.97%) |
Jul 01, 2022 | 47.68 | 48.50 | 47.10 | 48.29 | 1,601,791 | +0.71(+1.49%) |
Jun 30, 2022 | 46.14 | 47.93 | 46.14 | 47.58 | 1,550,869 | +0.50(+1.07%) |
Jun 29, 2022 | 47.27 | 47.27 | 46.31 | 47.08 | 1,128,763 | +0.18(+0.38%) |
Jun 28, 2022 | 47.60 | 47.93 | 46.44 | 46.90 | 1,511,137 | -0.46(-0.98%) |
Jun 27, 2022 | 47.36 | 48.00 | 45.77 | 47.36 | 2,757,823 | +0.03(+0.06%) |
Jun 24, 2022 | 44.31 | 47.33 | 44.08 | 47.33 | 18,164,660 | +3.53(+8.06%) |
Jun 23, 2022 | 44.49 | 44.49 | 43.08 | 43.80 | 2,022,167 | -0.50(-1.13%) |
Jun 22, 2022 | 44.19 | 44.76 | 43.50 | 44.31 | 3,067,168 | -0.45(-1.01%) |
Jun 21, 2022 | 44.40 | 45.09 | 43.38 | 44.76 | 1,868,101 | +1.13(+2.59%) |
Jun 17, 2022 | 43.89 | 44.25 | 42.88 | 43.63 | 2,176,850 | +0.18(+0.41%) |
Jun 16, 2022 | 45.43 | 45.48 | 42.84 | 43.45 | 1,904,776 | -2.65(-5.74%) |
Jun 15, 2022 | 47.18 | 47.21 | 45.55 | 46.09 | 1,708,698 | -0.47(-1.01%) |
Jun 14, 2022 | 46.84 | 47.52 | 46.14 | 46.57 | 1,450,044 | -0.49(-1.04%) |
Jun 13, 2022 | 47.52 | 47.74 | 46.46 | 47.06 | 1,595,020 | -1.42(-2.93%) |
Jun 10, 2022 | 48.86 | 49.01 | 47.91 | 48.48 | 1,107,499 | -0.86(-1.75%) |
Jun 09, 2022 | 49.41 | 49.77 | 48.34 | 49.34 | 980,269 | -0.25(-0.51%) |
Jun 08, 2022 | 50.91 | 51.01 | 49.33 | 49.60 | 1,172,090 | -1.43(-2.81%) |
Jun 07, 2022 | 49.38 | 51.15 | 49.17 | 51.03 | 1,203,281 | +1.14(+2.28%) |
Jun 06, 2022 | 50.03 | 50.40 | 49.54 | 49.89 | 1,239,855 | +0.07(+0.14%) |
Jun 03, 2022 | 49.08 | 49.94 | 48.80 | 49.82 | 1,021,312 | +0.58(+1.18%) |
Jun 02, 2022 | 48.40 | 49.30 | 48.04 | 49.25 | 916,139 | +0.86(+1.78%) |