Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.49 | 43.61 | 43.02 | 43.05 | 1,696,142 | -0.34(-0.79%) |
Aug 30, 2022 | 43.81 | 43.87 | 43.33 | 43.39 | 1,821,488 | -0.19(-0.44%) |
Aug 29, 2022 | 43.59 | 43.81 | 43.53 | 43.58 | 1,598,956 | -0.07(-0.15%) |
Aug 26, 2022 | 44.47 | 44.56 | 43.60 | 43.64 | 1,762,935 | -0.94(-2.11%) |
Aug 25, 2022 | 44.34 | 44.58 | 44.09 | 44.58 | 1,286,705 | +0.07(+0.15%) |
Aug 24, 2022 | 44.36 | 44.76 | 44.26 | 44.52 | 1,779,112 | +0.33(+0.75%) |
Aug 23, 2022 | 44.06 | 44.40 | 44.00 | 44.18 | 1,699,093 | -0.41(-0.91%) |
Aug 22, 2022 | 44.85 | 45.03 | 44.52 | 44.59 | 1,744,385 | -0.37(-0.82%) |
Aug 19, 2022 | 44.98 | 45.16 | 44.81 | 44.96 | 1,845,529 | +0.06(+0.13%) |
Aug 18, 2022 | 44.88 | 44.94 | 44.65 | 44.90 | 2,760,351 | -0.28(-0.63%) |
Aug 17, 2022 | 45.03 | 45.27 | 44.95 | 45.19 | 2,660,271 | +0.00(+0.00%) |
Aug 16, 2022 | 44.78 | 45.31 | 44.73 | 45.19 | 2,698,175 | -0.15(-0.33%) |
Aug 15, 2022 | 45.11 | 45.36 | 45.05 | 45.34 | 3,429,189 | +0.03(+0.06%) |
Aug 12, 2022 | 44.85 | 45.33 | 44.63 | 45.31 | 4,861,650 | +0.12(+0.27%) |
Aug 11, 2022 | 45.25 | 45.47 | 45.16 | 45.19 | 1,939,582 | -0.69(-1.51%) |
Aug 10, 2022 | 45.80 | 45.98 | 45.74 | 45.88 | 2,067,639 | +0.50(+1.11%) |
Aug 09, 2022 | 45.73 | 45.83 | 45.33 | 45.38 | 3,043,409 | -0.54(-1.18%) |
Aug 08, 2022 | 46.05 | 46.19 | 45.84 | 45.92 | 1,837,392 | +0.33(+0.73%) |
Aug 05, 2022 | 45.58 | 45.66 | 45.24 | 45.59 | 1,930,336 | -0.33(-0.72%) |
Aug 04, 2022 | 45.94 | 46.08 | 45.67 | 45.92 | 1,686,803 | +0.05(+0.11%) |
Aug 03, 2022 | 45.52 | 45.96 | 45.47 | 45.87 | 2,279,460 | +0.29(+0.64%) |
Aug 02, 2022 | 46.21 | 46.27 | 45.54 | 45.58 | 2,373,975 | -0.39(-0.84%) |
Aug 01, 2022 | 45.94 | 46.22 | 45.87 | 45.96 | 2,569,527 | +0.23(+0.49%) |
Jul 29, 2022 | 45.47 | 45.87 | 45.29 | 45.74 | 5,359,381 | +0.30(+0.66%) |
Jul 28, 2022 | 45.24 | 45.51 | 44.99 | 45.43 | 2,467,031 | -0.09(-0.21%) |
Jul 27, 2022 | 45.73 | 45.82 | 45.08 | 45.53 | 4,136,446 | -0.39(-0.84%) |
Jul 26, 2022 | 45.37 | 46.16 | 45.08 | 45.91 | 8,840,687 | +1.61(+3.63%) |
Jul 25, 2022 | 44.49 | 44.49 | 44.14 | 44.31 | 1,931,236 | +0.11(+0.26%) |
Jul 22, 2022 | 44.02 | 44.32 | 43.95 | 44.19 | 1,744,246 | +0.34(+0.77%) |
Jul 21, 2022 | 43.39 | 43.88 | 43.25 | 43.86 | 1,884,909 | +0.08(+0.19%) |
Jul 20, 2022 | 44.19 | 44.27 | 43.64 | 43.77 | 2,155,877 | -0.69(-1.54%) |
Jul 19, 2022 | 44.91 | 44.98 | 44.37 | 44.46 | 3,329,063 | +1.28(+2.96%) |
Jul 18, 2022 | 43.65 | 43.80 | 43.13 | 43.18 | 1,988,146 | -0.25(-0.58%) |
Jul 15, 2022 | 43.53 | 43.69 | 43.32 | 43.43 | 2,055,579 | +0.26(+0.61%) |
Jul 14, 2022 | 43.11 | 43.22 | 42.78 | 43.17 | 2,103,583 | -0.32(-0.73%) |
Jul 13, 2022 | 42.92 | 43.83 | 42.89 | 43.49 | 2,377,985 | +0.23(+0.54%) |
Jul 12, 2022 | 43.18 | 43.68 | 43.09 | 43.25 | 2,623,405 | +0.23(+0.52%) |
Jul 11, 2022 | 43.10 | 43.25 | 42.93 | 43.03 | 1,879,456 | -0.33(-0.76%) |
Jul 08, 2022 | 43.24 | 43.63 | 43.18 | 43.36 | 2,329,343 | +0.00(+0.00%) |
Jul 07, 2022 | 43.25 | 43.39 | 43.17 | 43.36 | 2,002,190 | -0.05(-0.11%) |
Jul 06, 2022 | 43.37 | 43.57 | 43.27 | 43.40 | 2,409,411 | +0.32(+0.74%) |
Jul 05, 2022 | 42.70 | 43.10 | 42.57 | 43.09 | 2,494,351 | -0.42(-0.97%) |
Jul 01, 2022 | 42.77 | 43.54 | 42.76 | 43.51 | 3,734,500 | +0.43(+1.00%) |
Jun 30, 2022 | 42.32 | 43.15 | 42.26 | 43.08 | 3,598,088 | +0.25(+0.59%) |
Jun 29, 2022 | 42.75 | 42.98 | 42.63 | 42.82 | 1,937,845 | +0.22(+0.51%) |
Jun 28, 2022 | 42.94 | 43.09 | 42.56 | 42.61 | 2,691,913 | -0.63(-1.46%) |
Jun 27, 2022 | 43.03 | 43.40 | 42.91 | 43.24 | 2,473,952 | -0.23(-0.54%) |
Jun 24, 2022 | 42.91 | 43.50 | 42.91 | 43.47 | 3,247,207 | +1.58(+3.77%) |
Jun 23, 2022 | 41.47 | 41.91 | 41.39 | 41.89 | 3,891,839 | +0.19(+0.45%) |
Jun 22, 2022 | 41.47 | 41.94 | 41.37 | 41.70 | 2,691,691 | +0.00(+0.00%) |
Jun 21, 2022 | 41.66 | 41.82 | 41.42 | 41.70 | 3,427,525 | +0.61(+1.49%) |
Jun 17, 2022 | 41.46 | 41.52 | 40.91 | 41.09 | 3,399,462 | +0.03(+0.07%) |
Jun 16, 2022 | 40.90 | 41.36 | 40.84 | 41.06 | 4,176,674 | -0.35(-0.84%) |
Jun 15, 2022 | 41.24 | 42.02 | 40.95 | 41.41 | 6,037,235 | +0.47(+1.15%) |
Jun 14, 2022 | 41.01 | 41.35 | 40.57 | 40.94 | 5,505,842 | -0.69(-1.65%) |
Jun 13, 2022 | 41.53 | 42.05 | 41.30 | 41.63 | 5,395,694 | -0.72(-1.71%) |
Jun 10, 2022 | 41.99 | 42.48 | 41.75 | 42.35 | 3,809,062 | -0.12(-0.29%) |
Jun 09, 2022 | 43.12 | 43.31 | 42.47 | 42.47 | 2,516,041 | -0.80(-1.85%) |
Jun 08, 2022 | 43.48 | 43.55 | 43.25 | 43.27 | 2,170,071 | -0.67(-1.52%) |
Jun 07, 2022 | 43.41 | 43.96 | 43.39 | 43.94 | 3,054,697 | +0.04(+0.09%) |
Jun 06, 2022 | 44.08 | 44.21 | 43.62 | 43.90 | 3,240,809 | +0.18(+0.41%) |
Jun 03, 2022 | 43.87 | 44.00 | 43.62 | 43.72 | 3,041,762 | -0.12(-0.28%) |
Jun 02, 2022 | 44.08 | 44.08 | 43.24 | 43.85 | 3,736,682 | +0.39(+0.89%) |