Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.93 | 41.97 | 41.16 | 41.30 | 3,987,656 | +1.30(+3.25%) |
Aug 30, 2022 | 41.05 | 41.41 | 39.56 | 40.00 | 4,608,165 | -0.75(-1.84%) |
Aug 29, 2022 | 41.02 | 41.70 | 40.71 | 40.75 | 2,003,987 | -0.51(-1.24%) |
Aug 26, 2022 | 42.95 | 43.00 | 41.05 | 41.26 | 2,968,121 | -1.04(-2.46%) |
Aug 25, 2022 | 41.23 | 42.30 | 41.11 | 42.30 | 5,450,207 | +2.19(+5.46%) |
Aug 24, 2022 | 39.35 | 40.64 | 39.02 | 40.11 | 4,806,625 | +0.32(+0.80%) |
Aug 23, 2022 | 39.65 | 39.98 | 39.40 | 39.79 | 2,896,862 | +0.72(+1.84%) |
Aug 22, 2022 | 39.36 | 39.45 | 38.93 | 39.07 | 4,049,351 | -0.51(-1.29%) |
Aug 19, 2022 | 39.66 | 39.91 | 39.45 | 39.58 | 2,536,784 | -0.01(-0.03%) |
Aug 18, 2022 | 39.38 | 39.78 | 39.20 | 39.59 | 3,029,419 | -0.42(-1.05%) |
Aug 17, 2022 | 38.60 | 40.75 | 36.60 | 40.01 | 15,761,857 | +1.21(+3.12%) |
Aug 16, 2022 | 38.49 | 39.04 | 38.17 | 38.80 | 3,868,259 | +0.49(+1.28%) |
Aug 15, 2022 | 38.00 | 38.53 | 37.90 | 38.31 | 3,508,756 | -0.12(-0.33%) |
Aug 12, 2022 | 38.12 | 39.62 | 37.95 | 38.44 | 5,966,740 | -0.59(-1.52%) |
Aug 11, 2022 | 38.68 | 39.88 | 38.66 | 39.03 | 3,369,957 | +0.78(+2.04%) |
Aug 10, 2022 | 38.05 | 38.37 | 37.67 | 38.25 | 2,628,206 | +0.50(+1.32%) |
Aug 09, 2022 | 37.84 | 38.10 | 37.59 | 37.75 | 3,395,046 | -0.06(-0.16%) |
Aug 08, 2022 | 38.12 | 38.39 | 37.55 | 37.81 | 2,976,556 | -0.69(-1.79%) |
Aug 05, 2022 | 38.65 | 38.80 | 37.90 | 38.50 | 3,840,202 | -1.20(-3.02%) |
Aug 04, 2022 | 40.00 | 40.78 | 39.58 | 39.70 | 5,442,831 | +0.48(+1.22%) |
Aug 03, 2022 | 38.43 | 39.30 | 38.16 | 39.22 | 14,432,880 | +1.40(+3.70%) |
Aug 02, 2022 | 37.54 | 38.67 | 36.80 | 37.82 | 17,385,508 | +0.50(+1.34%) |
Aug 01, 2022 | 37.60 | 38.37 | 36.57 | 37.32 | 22,111,472 | -1.34(-3.47%) |
Jul 29, 2022 | 39.23 | 39.40 | 38.21 | 38.66 | 14,785,755 | -2.00(-4.92%) |
Jul 28, 2022 | 40.86 | 41.19 | 40.15 | 40.66 | 2,348,530 | -0.43(-1.05%) |
Jul 27, 2022 | 40.90 | 41.25 | 40.39 | 41.09 | 2,885,497 | -0.01(-0.02%) |
Jul 26, 2022 | 41.75 | 41.82 | 41.00 | 41.10 | 3,424,446 | -0.48(-1.15%) |
Jul 25, 2022 | 41.50 | 41.75 | 41.33 | 41.58 | 1,896,223 | -0.23(-0.55%) |
Jul 22, 2022 | 42.18 | 42.49 | 41.70 | 41.81 | 2,872,951 | -1.35(-3.13%) |
Jul 21, 2022 | 42.66 | 43.24 | 42.58 | 43.16 | 2,060,873 | +0.41(+0.96%) |
Jul 20, 2022 | 42.96 | 43.10 | 42.45 | 42.75 | 2,557,775 | -0.40(-0.92%) |
Jul 19, 2022 | 42.60 | 43.25 | 42.35 | 43.15 | 2,865,787 | +0.90(+2.12%) |
Jul 18, 2022 | 42.37 | 42.74 | 42.17 | 42.25 | 3,611,933 | +0.84(+2.03%) |
Jul 15, 2022 | 41.18 | 41.55 | 40.68 | 41.41 | 1,968,033 | -0.20(-0.48%) |
Jul 14, 2022 | 42.33 | 42.40 | 41.35 | 41.61 | 3,082,906 | -0.87(-2.05%) |
Jul 13, 2022 | 42.13 | 42.93 | 42.11 | 42.48 | 3,934,729 | -0.56(-1.30%) |
Jul 12, 2022 | 43.00 | 43.34 | 42.79 | 43.04 | 1,793,392 | +0.13(+0.30%) |
Jul 11, 2022 | 43.33 | 43.63 | 42.75 | 42.91 | 3,010,849 | -1.73(-3.88%) |
Jul 08, 2022 | 44.71 | 45.12 | 44.33 | 44.64 | 2,484,180 | -0.68(-1.50%) |
Jul 07, 2022 | 44.65 | 45.60 | 44.63 | 45.32 | 3,151,394 | +1.43(+3.26%) |
Jul 06, 2022 | 43.98 | 44.16 | 43.36 | 43.89 | 3,394,295 | -0.08(-0.18%) |
Jul 05, 2022 | 43.15 | 44.40 | 43.00 | 43.97 | 4,468,502 | -1.31(-2.89%) |
Jul 01, 2022 | 45.29 | 45.66 | 44.53 | 45.28 | 3,450,352 | -0.11(-0.24%) |
Jun 30, 2022 | 45.16 | 46.30 | 44.43 | 45.39 | 3,544,288 | -1.01(-2.18%) |
Jun 29, 2022 | 46.10 | 46.59 | 45.93 | 46.40 | 3,858,014 | +0.75(+1.64%) |
Jun 28, 2022 | 46.69 | 47.35 | 45.42 | 45.65 | 6,372,464 | -1.57(-3.32%) |
Jun 27, 2022 | 48.33 | 49.14 | 47.09 | 47.22 | 6,183,080 | -1.96(-3.99%) |
Jun 24, 2022 | 48.98 | 49.38 | 48.61 | 49.18 | 3,029,301 | +1.18(+2.46%) |
Jun 23, 2022 | 47.74 | 48.62 | 47.51 | 48.00 | 2,349,188 | +0.61(+1.29%) |
Jun 22, 2022 | 46.89 | 48.28 | 46.89 | 47.39 | 3,540,613 | -0.79(-1.64%) |
Jun 21, 2022 | 48.36 | 48.69 | 47.86 | 48.18 | 3,623,607 | +1.45(+3.10%) |
Jun 17, 2022 | 47.91 | 48.18 | 46.48 | 46.73 | 3,264,367 | +0.54(+1.17%) |
Jun 16, 2022 | 46.49 | 48.63 | 45.76 | 46.19 | 2,716,994 | -2.50(-5.13%) |
Jun 15, 2022 | 48.08 | 48.93 | 47.80 | 48.69 | 2,875,451 | +0.84(+1.76%) |
Jun 14, 2022 | 47.60 | 48.29 | 47.18 | 47.85 | 3,266,827 | +1.13(+2.42%) |
Jun 13, 2022 | 47.78 | 47.94 | 46.24 | 46.72 | 2,970,546 | -2.73(-5.52%) |
Jun 10, 2022 | 49.60 | 49.90 | 48.76 | 49.45 | 2,484,160 | +0.26(+0.53%) |
Jun 09, 2022 | 49.68 | 50.66 | 49.15 | 49.19 | 4,507,174 | -2.26(-4.39%) |
Jun 08, 2022 | 49.58 | 51.58 | 49.13 | 51.45 | 6,693,637 | +3.62(+7.57%) |
Jun 07, 2022 | 46.73 | 47.97 | 46.59 | 47.83 | 2,281,043 | +1.13(+2.42%) |
Jun 06, 2022 | 47.05 | 47.50 | 46.32 | 46.70 | 3,576,390 | +0.71(+1.54%) |
Jun 03, 2022 | 46.00 | 46.49 | 45.77 | 45.99 | 1,852,734 | -0.82(-1.75%) |
Jun 02, 2022 | 45.85 | 46.95 | 45.70 | 46.81 | 2,389,826 | +1.50(+3.31%) |