Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.20 | 42.23 | 41.68 | 41.75 | 6,817,051 | -0.27(-0.65%) |
Aug 30, 2022 | 42.42 | 42.45 | 41.77 | 42.02 | 5,577,910 | -0.17(-0.41%) |
Aug 29, 2022 | 42.34 | 42.48 | 41.94 | 42.20 | 3,987,833 | -0.36(-0.84%) |
Aug 26, 2022 | 43.86 | 43.99 | 42.53 | 42.55 | 5,539,403 | -1.16(-2.66%) |
Aug 25, 2022 | 43.31 | 43.89 | 42.96 | 43.71 | 5,786,871 | +0.52(+1.21%) |
Aug 24, 2022 | 43.11 | 43.33 | 42.84 | 43.19 | 5,048,431 | -0.20(-0.46%) |
Aug 23, 2022 | 43.60 | 43.82 | 43.28 | 43.39 | 4,819,725 | -0.17(-0.40%) |
Aug 22, 2022 | 43.82 | 43.82 | 43.34 | 43.57 | 6,354,899 | -0.92(-2.08%) |
Aug 19, 2022 | 44.46 | 44.60 | 44.18 | 44.49 | 7,863,143 | -0.37(-0.82%) |
Aug 18, 2022 | 44.67 | 44.89 | 44.40 | 44.86 | 5,900,188 | -0.02(-0.04%) |
Aug 17, 2022 | 44.58 | 45.19 | 44.54 | 44.88 | 6,067,062 | -0.25(-0.55%) |
Aug 16, 2022 | 44.62 | 45.47 | 44.56 | 45.12 | 5,233,393 | +0.20(+0.45%) |
Aug 15, 2022 | 44.22 | 45.05 | 44.09 | 44.92 | 5,405,658 | +0.28(+0.64%) |
Aug 12, 2022 | 44.45 | 44.77 | 44.23 | 44.64 | 7,027,514 | +0.30(+0.68%) |
Aug 11, 2022 | 44.28 | 44.67 | 44.03 | 44.34 | 6,742,745 | +0.52(+1.19%) |
Aug 10, 2022 | 43.68 | 43.95 | 43.41 | 43.82 | 6,662,367 | +0.63(+1.46%) |
Aug 09, 2022 | 43.26 | 43.32 | 42.89 | 43.18 | 4,313,002 | +0.21(+0.49%) |
Aug 08, 2022 | 43.81 | 43.84 | 42.76 | 42.97 | 5,809,134 | -0.40(-0.93%) |
Aug 05, 2022 | 43.01 | 43.80 | 42.89 | 43.38 | 4,436,950 | +0.29(+0.68%) |
Aug 04, 2022 | 43.57 | 43.88 | 43.07 | 43.08 | 7,135,720 | -0.54(-1.24%) |
Aug 03, 2022 | 43.38 | 43.78 | 43.03 | 43.62 | 6,218,185 | +0.67(+1.56%) |
Aug 02, 2022 | 43.35 | 43.42 | 42.69 | 42.96 | 7,142,987 | -0.53(-1.22%) |
Aug 01, 2022 | 42.88 | 43.65 | 42.55 | 43.49 | 8,000,624 | +0.28(+0.66%) |
Jul 29, 2022 | 42.33 | 43.56 | 42.20 | 43.20 | 8,418,090 | +0.99(+2.34%) |
Jul 28, 2022 | 44.04 | 44.32 | 41.94 | 42.21 | 14,495,036 | -1.91(-4.34%) |
Jul 27, 2022 | 43.67 | 44.29 | 43.25 | 44.13 | 5,966,009 | +0.72(+1.67%) |
Jul 26, 2022 | 43.65 | 44.24 | 43.22 | 43.40 | 5,457,258 | -0.58(-1.31%) |
Jul 25, 2022 | 44.16 | 44.39 | 43.62 | 43.98 | 4,429,402 | +0.31(+0.71%) |
Jul 22, 2022 | 43.45 | 43.88 | 43.30 | 43.67 | 5,472,651 | +0.09(+0.21%) |
Jul 21, 2022 | 42.99 | 43.63 | 42.80 | 43.58 | 7,229,554 | +0.51(+1.19%) |
Jul 20, 2022 | 43.10 | 43.30 | 42.57 | 43.06 | 6,697,879 | -0.38(-0.86%) |
Jul 19, 2022 | 43.30 | 43.67 | 42.98 | 43.44 | 6,209,928 | +0.71(+1.67%) |
Jul 18, 2022 | 43.04 | 43.56 | 42.57 | 42.73 | 8,122,954 | +0.10(+0.24%) |
Jul 15, 2022 | 41.65 | 43.03 | 41.12 | 42.63 | 9,404,764 | +2.12(+5.24%) |
Jul 14, 2022 | 40.48 | 40.69 | 40.04 | 40.50 | 7,973,291 | -0.98(-2.36%) |
Jul 13, 2022 | 41.89 | 41.95 | 40.85 | 41.48 | 5,965,767 | -0.81(-1.90%) |
Jul 12, 2022 | 41.98 | 42.86 | 41.88 | 42.29 | 4,520,618 | -0.14(-0.32%) |
Jul 11, 2022 | 42.18 | 42.56 | 42.07 | 42.42 | 5,070,756 | -0.16(-0.39%) |
Jul 08, 2022 | 42.98 | 43.11 | 42.42 | 42.59 | 3,874,996 | -0.21(-0.49%) |
Jul 07, 2022 | 42.92 | 43.24 | 42.71 | 42.80 | 4,020,397 | +0.24(+0.56%) |
Jul 06, 2022 | 42.29 | 42.90 | 41.99 | 42.56 | 6,229,413 | +0.04(+0.09%) |
Jul 05, 2022 | 41.78 | 42.54 | 41.38 | 42.52 | 5,335,545 | -0.12(-0.28%) |
Jul 01, 2022 | 41.98 | 42.78 | 41.54 | 42.64 | 5,909,385 | +0.52(+1.24%) |
Jun 30, 2022 | 41.44 | 42.49 | 41.02 | 42.12 | 6,809,963 | -0.09(-0.22%) |
Jun 29, 2022 | 42.57 | 42.86 | 42.00 | 42.21 | 5,435,573 | -0.28(-0.67%) |
Jun 28, 2022 | 43.25 | 43.68 | 42.32 | 42.50 | 7,063,251 | -0.33(-0.76%) |
Jun 27, 2022 | 43.22 | 43.30 | 42.56 | 42.82 | 7,810,124 | -0.24(-0.57%) |
Jun 24, 2022 | 41.66 | 43.25 | 41.58 | 43.07 | 7,640,743 | +1.63(+3.94%) |
Jun 23, 2022 | 41.94 | 42.20 | 40.70 | 41.44 | 6,982,710 | -0.71(-1.68%) |
Jun 22, 2022 | 41.60 | 42.31 | 41.42 | 42.14 | 6,484,528 | +0.15(+0.37%) |
Jun 21, 2022 | 42.12 | 42.34 | 41.67 | 41.99 | 8,520,502 | +0.83(+2.03%) |
Jun 17, 2022 | 41.17 | 41.86 | 41.04 | 41.16 | 21,006,620 | +0.00(+0.00%) |
Jun 16, 2022 | 41.38 | 41.42 | 40.60 | 41.16 | 9,257,497 | -0.86(-2.05%) |
Jun 15, 2022 | 42.00 | 42.66 | 41.42 | 42.02 | 12,751,634 | +0.58(+1.40%) |
Jun 14, 2022 | 42.83 | 43.39 | 41.41 | 41.44 | 15,104,224 | -1.21(-2.85%) |
Jun 13, 2022 | 43.47 | 43.65 | 42.44 | 42.65 | 11,780,322 | -1.50(-3.41%) |
Jun 10, 2022 | 44.77 | 44.84 | 43.85 | 44.16 | 9,324,707 | -1.46(-3.20%) |
Jun 09, 2022 | 46.75 | 46.81 | 45.62 | 45.62 | 5,856,258 | -1.37(-2.91%) |
Jun 08, 2022 | 47.23 | 47.54 | 46.73 | 46.98 | 4,864,412 | -0.65(-1.37%) |
Jun 07, 2022 | 47.06 | 47.74 | 46.90 | 47.64 | 5,605,092 | +0.28(+0.59%) |
Jun 06, 2022 | 47.52 | 48.23 | 47.19 | 47.36 | 5,527,074 | +0.28(+0.60%) |
Jun 03, 2022 | 47.20 | 47.39 | 46.94 | 47.07 | 9,732,198 | -0.22(-0.46%) |
Jun 02, 2022 | 46.88 | 47.38 | 46.36 | 47.29 | 8,697,222 | +0.39(+0.83%) |