Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.91 | 41.51 | 40.78 | 40.79 | 9,000,687 | -0.14(-0.34%) |
Aug 30, 2022 | 41.77 | 41.90 | 40.76 | 40.93 | 4,882,345 | -0.87(-2.09%) |
Aug 29, 2022 | 41.22 | 42.14 | 41.09 | 41.80 | 5,434,555 | +0.27(+0.65%) |
Aug 26, 2022 | 42.79 | 42.86 | 41.49 | 41.53 | 8,162,138 | -1.03(-2.42%) |
Aug 25, 2022 | 42.43 | 42.67 | 42.06 | 42.56 | 8,036,460 | +0.31(+0.73%) |
Aug 24, 2022 | 41.76 | 42.30 | 41.73 | 42.26 | 9,116,366 | +0.39(+0.93%) |
Aug 23, 2022 | 42.05 | 42.13 | 41.53 | 41.87 | 7,708,562 | -0.26(-0.62%) |
Aug 22, 2022 | 42.67 | 42.76 | 42.00 | 42.13 | 4,207,951 | -0.73(-1.71%) |
Aug 19, 2022 | 42.97 | 43.18 | 42.77 | 42.86 | 7,797,119 | -0.16(-0.37%) |
Aug 18, 2022 | 43.03 | 43.39 | 42.85 | 43.02 | 7,369,295 | +0.06(+0.13%) |
Aug 17, 2022 | 43.12 | 43.23 | 42.72 | 42.96 | 5,987,149 | -0.41(-0.94%) |
Aug 16, 2022 | 43.33 | 43.87 | 43.26 | 43.37 | 5,502,187 | -0.01(-0.02%) |
Aug 15, 2022 | 42.76 | 43.43 | 42.75 | 43.38 | 4,946,998 | +0.49(+1.15%) |
Aug 12, 2022 | 42.26 | 42.97 | 42.26 | 42.89 | 5,245,534 | +0.75(+1.78%) |
Aug 11, 2022 | 42.04 | 42.69 | 41.89 | 42.14 | 4,608,354 | +0.16(+0.37%) |
Aug 10, 2022 | 42.01 | 42.12 | 41.35 | 41.98 | 5,407,154 | +0.12(+0.29%) |
Aug 09, 2022 | 41.61 | 42.02 | 41.46 | 41.86 | 5,337,009 | +0.39(+0.93%) |
Aug 08, 2022 | 41.83 | 41.98 | 41.22 | 41.47 | 4,334,011 | +0.19(+0.47%) |
Aug 05, 2022 | 41.49 | 42.04 | 39.92 | 41.28 | 12,611,348 | -0.27(-0.64%) |
Aug 04, 2022 | 41.02 | 41.83 | 40.97 | 41.55 | 7,529,493 | +0.69(+1.69%) |
Aug 03, 2022 | 40.82 | 41.48 | 40.53 | 40.86 | 11,597,425 | -1.40(-3.32%) |
Aug 02, 2022 | 42.67 | 42.89 | 42.18 | 42.26 | 5,748,525 | -0.26(-0.61%) |
Aug 01, 2022 | 42.79 | 42.97 | 41.97 | 42.51 | 6,164,905 | -0.35(-0.82%) |
Jul 29, 2022 | 42.43 | 43.10 | 42.43 | 42.87 | 4,969,419 | +0.20(+0.48%) |
Jul 28, 2022 | 41.52 | 42.69 | 41.32 | 42.66 | 8,864,619 | +1.67(+4.07%) |
Jul 27, 2022 | 41.07 | 41.19 | 40.58 | 40.99 | 7,922,820 | -0.22(-0.54%) |
Jul 26, 2022 | 41.15 | 41.46 | 40.89 | 41.21 | 5,049,430 | +0.26(+0.63%) |
Jul 25, 2022 | 40.66 | 41.09 | 40.46 | 40.96 | 3,862,957 | +0.37(+0.91%) |
Jul 22, 2022 | 40.09 | 40.66 | 40.08 | 40.59 | 4,469,277 | +0.70(+1.76%) |
Jul 21, 2022 | 39.80 | 39.91 | 39.40 | 39.89 | 6,724,214 | +0.15(+0.37%) |
Jul 20, 2022 | 40.48 | 40.68 | 39.73 | 39.74 | 9,498,924 | -0.55(-1.37%) |
Jul 19, 2022 | 40.77 | 40.89 | 40.22 | 40.29 | 7,814,326 | -0.06(-0.14%) |
Jul 18, 2022 | 40.85 | 41.05 | 40.33 | 40.35 | 3,979,508 | -0.43(-1.06%) |
Jul 15, 2022 | 40.86 | 41.12 | 40.23 | 40.78 | 5,320,052 | +0.07(+0.18%) |
Jul 14, 2022 | 39.55 | 40.77 | 39.41 | 40.71 | 4,883,943 | +0.51(+1.26%) |
Jul 13, 2022 | 40.27 | 40.81 | 40.08 | 40.20 | 5,309,049 | -0.58(-1.42%) |
Jul 12, 2022 | 40.92 | 41.46 | 40.57 | 40.78 | 4,335,301 | -0.18(-0.45%) |
Jul 11, 2022 | 40.79 | 41.07 | 40.33 | 40.97 | 4,173,450 | +0.13(+0.32%) |
Jul 08, 2022 | 41.09 | 41.21 | 40.57 | 40.84 | 3,744,003 | -0.09(-0.23%) |
Jul 07, 2022 | 41.32 | 41.61 | 40.89 | 40.93 | 4,939,334 | +0.12(+0.29%) |
Jul 06, 2022 | 40.70 | 41.22 | 40.15 | 40.81 | 5,006,077 | +0.59(+1.47%) |
Jul 05, 2022 | 42.27 | 42.32 | 39.41 | 40.22 | 8,746,870 | -2.26(-5.32%) |
Jul 01, 2022 | 41.68 | 42.53 | 41.62 | 42.48 | 8,343,295 | +0.69(+1.65%) |
Jun 30, 2022 | 40.71 | 42.10 | 40.46 | 41.79 | 11,579,253 | +0.90(+2.21%) |
Jun 29, 2022 | 40.51 | 41.00 | 40.50 | 40.88 | 5,242,301 | +0.42(+1.05%) |
Jun 28, 2022 | 40.54 | 40.94 | 40.20 | 40.46 | 6,360,208 | -0.01(-0.02%) |
Jun 27, 2022 | 39.84 | 40.71 | 39.73 | 40.47 | 4,842,985 | +0.55(+1.39%) |
Jun 24, 2022 | 39.01 | 39.98 | 38.82 | 39.91 | 7,778,983 | +0.98(+2.51%) |
Jun 23, 2022 | 38.68 | 39.11 | 38.55 | 38.94 | 5,333,762 | +0.50(+1.30%) |
Jun 22, 2022 | 38.05 | 38.88 | 37.90 | 38.44 | 6,422,649 | +0.08(+0.22%) |
Jun 21, 2022 | 38.02 | 38.62 | 37.81 | 38.36 | 6,964,717 | +0.64(+1.69%) |
Jun 17, 2022 | 38.16 | 38.37 | 37.04 | 37.72 | 15,875,633 | -0.29(-0.75%) |
Jun 16, 2022 | 38.27 | 38.48 | 37.59 | 38.01 | 8,515,031 | -0.96(-2.46%) |
Jun 15, 2022 | 39.33 | 39.68 | 38.40 | 38.97 | 8,205,441 | -0.05(-0.12%) |
Jun 14, 2022 | 40.39 | 40.49 | 38.47 | 39.01 | 9,884,851 | -1.26(-3.14%) |
Jun 13, 2022 | 41.73 | 41.90 | 40.13 | 40.27 | 8,778,096 | -2.15(-5.06%) |
Jun 10, 2022 | 42.52 | 42.80 | 42.14 | 42.42 | 7,186,867 | -0.60(-1.39%) |
Jun 09, 2022 | 44.18 | 44.40 | 42.90 | 43.02 | 5,709,581 | -1.39(-3.13%) |
Jun 08, 2022 | 45.12 | 45.39 | 44.31 | 44.41 | 5,993,937 | -0.81(-1.79%) |
Jun 07, 2022 | 44.79 | 45.30 | 44.53 | 45.23 | 4,402,093 | +0.46(+1.03%) |
Jun 06, 2022 | 45.27 | 45.31 | 44.66 | 44.76 | 4,831,615 | -0.17(-0.37%) |
Jun 03, 2022 | 44.94 | 45.36 | 44.94 | 44.93 | 4,821,058 | -0.24(-0.53%) |
Jun 02, 2022 | 45.62 | 45.63 | 44.33 | 45.17 | 5,663,357 | -0.18(-0.41%) |