Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.86 | 43.98 | 43.38 | 43.41 | 1,681,957 | -0.34(-0.79%) |
Aug 30, 2022 | 44.18 | 44.24 | 43.70 | 43.75 | 1,806,255 | -0.19(-0.44%) |
Aug 29, 2022 | 43.95 | 44.18 | 43.90 | 43.94 | 1,585,584 | -0.07(-0.15%) |
Aug 26, 2022 | 44.84 | 44.94 | 43.96 | 44.01 | 1,748,192 | -0.95(-2.11%) |
Aug 25, 2022 | 44.72 | 44.96 | 44.46 | 44.96 | 1,275,945 | +0.07(+0.15%) |
Aug 24, 2022 | 44.74 | 45.14 | 44.63 | 44.89 | 1,764,234 | +0.33(+0.75%) |
Aug 23, 2022 | 44.43 | 44.78 | 44.37 | 44.56 | 1,684,884 | -0.41(-0.91%) |
Aug 22, 2022 | 45.23 | 45.41 | 44.90 | 44.97 | 1,729,797 | -0.37(-0.82%) |
Aug 19, 2022 | 45.36 | 45.55 | 45.19 | 45.34 | 1,830,095 | +0.06(+0.13%) |
Aug 18, 2022 | 45.25 | 45.32 | 45.02 | 45.28 | 2,737,267 | -0.29(-0.63%) |
Aug 17, 2022 | 45.41 | 45.66 | 45.33 | 45.57 | 2,638,024 | +0.00(+0.00%) |
Aug 16, 2022 | 45.16 | 45.69 | 45.11 | 45.57 | 2,675,611 | -0.15(-0.33%) |
Aug 15, 2022 | 45.49 | 45.75 | 45.43 | 45.72 | 3,400,512 | +0.03(+0.06%) |
Aug 12, 2022 | 45.23 | 45.71 | 45.01 | 45.69 | 4,820,993 | +0.12(+0.27%) |
Aug 11, 2022 | 45.63 | 45.86 | 45.54 | 45.57 | 1,923,362 | -0.70(-1.51%) |
Aug 10, 2022 | 46.19 | 46.36 | 46.12 | 46.27 | 2,050,348 | +0.51(+1.11%) |
Aug 09, 2022 | 46.11 | 46.22 | 45.71 | 45.76 | 3,017,958 | -0.55(-1.18%) |
Aug 08, 2022 | 46.44 | 46.58 | 46.23 | 46.31 | 1,822,026 | +0.33(+0.73%) |
Aug 05, 2022 | 45.96 | 46.05 | 45.62 | 45.97 | 1,914,193 | -0.33(-0.72%) |
Aug 04, 2022 | 46.33 | 46.46 | 46.06 | 46.31 | 1,672,697 | +0.05(+0.11%) |
Aug 03, 2022 | 45.90 | 46.35 | 45.86 | 46.25 | 2,260,398 | +0.29(+0.64%) |
Aug 02, 2022 | 46.60 | 46.66 | 45.92 | 45.96 | 2,354,122 | -0.39(-0.84%) |
Aug 01, 2022 | 46.33 | 46.61 | 46.25 | 46.35 | 2,548,039 | +0.23(+0.49%) |
Jul 29, 2022 | 45.86 | 46.25 | 45.68 | 46.12 | 5,314,562 | +0.30(+0.66%) |
Jul 28, 2022 | 45.62 | 45.89 | 45.37 | 45.82 | 2,446,400 | -0.09(-0.21%) |
Jul 27, 2022 | 46.11 | 46.21 | 45.46 | 45.91 | 4,101,854 | -0.39(-0.84%) |
Jul 26, 2022 | 45.75 | 46.55 | 45.46 | 46.30 | 8,766,755 | +1.62(+3.63%) |
Jul 25, 2022 | 44.87 | 44.87 | 44.51 | 44.68 | 1,915,085 | +0.11(+0.26%) |
Jul 22, 2022 | 44.40 | 44.69 | 44.32 | 44.57 | 1,729,659 | +0.34(+0.77%) |
Jul 21, 2022 | 43.75 | 44.25 | 43.62 | 44.23 | 1,869,146 | +0.09(+0.19%) |
Jul 20, 2022 | 44.57 | 44.64 | 44.01 | 44.14 | 2,137,848 | -0.69(-1.54%) |
Jul 19, 2022 | 45.29 | 45.36 | 44.74 | 44.83 | 3,301,223 | +1.29(+2.96%) |
Jul 18, 2022 | 44.02 | 44.17 | 43.50 | 43.54 | 1,971,520 | -0.26(-0.58%) |
Jul 15, 2022 | 43.89 | 44.05 | 43.69 | 43.80 | 2,038,389 | +0.27(+0.61%) |
Jul 14, 2022 | 43.48 | 43.58 | 43.15 | 43.53 | 2,085,991 | -0.32(-0.73%) |
Jul 13, 2022 | 43.28 | 44.20 | 43.25 | 43.86 | 2,358,099 | +0.24(+0.54%) |
Jul 12, 2022 | 43.54 | 44.05 | 43.45 | 43.62 | 2,601,466 | +0.23(+0.52%) |
Jul 11, 2022 | 43.47 | 43.61 | 43.30 | 43.39 | 1,863,739 | -0.33(-0.76%) |
Jul 08, 2022 | 43.61 | 44.00 | 43.54 | 43.72 | 2,309,863 | +0.00(+0.00%) |
Jul 07, 2022 | 43.62 | 43.76 | 43.53 | 43.72 | 1,985,446 | -0.05(-0.11%) |
Jul 06, 2022 | 43.73 | 43.94 | 43.64 | 43.77 | 2,389,262 | +0.32(+0.74%) |
Jul 05, 2022 | 43.06 | 43.47 | 42.93 | 43.45 | 2,473,491 | -0.43(-0.97%) |
Jul 01, 2022 | 43.13 | 43.91 | 43.12 | 43.87 | 3,703,270 | +0.44(+1.00%) |
Jun 30, 2022 | 42.68 | 43.51 | 42.61 | 43.44 | 3,567,998 | +0.26(+0.59%) |
Jun 29, 2022 | 43.11 | 43.34 | 42.99 | 43.18 | 1,921,639 | +0.22(+0.51%) |
Jun 28, 2022 | 43.31 | 43.46 | 42.92 | 42.97 | 2,669,402 | -0.63(-1.46%) |
Jun 27, 2022 | 43.39 | 43.77 | 43.27 | 43.60 | 2,453,263 | -0.24(-0.54%) |
Jun 24, 2022 | 43.27 | 43.87 | 43.27 | 43.84 | 3,220,052 | +1.59(+3.77%) |
Jun 23, 2022 | 41.82 | 42.26 | 41.74 | 42.24 | 3,859,293 | +0.19(+0.45%) |
Jun 22, 2022 | 41.82 | 42.30 | 41.72 | 42.06 | 2,669,181 | +0.00(+0.00%) |
Jun 21, 2022 | 42.01 | 42.17 | 41.77 | 42.06 | 3,398,862 | +0.62(+1.49%) |
Jun 17, 2022 | 41.81 | 41.88 | 41.26 | 41.44 | 3,371,033 | +0.03(+0.07%) |
Jun 16, 2022 | 41.24 | 41.70 | 41.18 | 41.41 | 4,141,745 | -0.35(-0.84%) |
Jun 15, 2022 | 41.59 | 42.38 | 41.30 | 41.76 | 5,986,748 | +0.47(+1.15%) |
Jun 14, 2022 | 41.35 | 41.69 | 40.91 | 41.29 | 5,459,798 | -0.69(-1.65%) |
Jun 13, 2022 | 41.88 | 42.41 | 41.65 | 41.98 | 5,350,572 | -0.73(-1.71%) |
Jun 10, 2022 | 42.35 | 42.84 | 42.10 | 42.71 | 3,777,208 | -0.12(-0.29%) |
Jun 09, 2022 | 43.49 | 43.68 | 42.83 | 42.83 | 2,495,001 | -0.81(-1.85%) |
Jun 08, 2022 | 43.85 | 43.91 | 43.62 | 43.64 | 2,151,923 | -0.67(-1.52%) |
Jun 07, 2022 | 43.78 | 44.33 | 43.75 | 44.31 | 3,029,152 | +0.04(+0.09%) |
Jun 06, 2022 | 44.45 | 44.59 | 43.98 | 44.27 | 3,213,707 | +0.18(+0.41%) |
Jun 03, 2022 | 44.24 | 44.37 | 43.99 | 44.09 | 3,016,325 | -0.12(-0.28%) |
Jun 02, 2022 | 44.45 | 44.45 | 43.60 | 44.22 | 3,705,434 | +0.39(+0.89%) |