Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.95 | 42.99 | 41.67 | 42.96 | 9,712,290 | +0.64(+1.52%) |
Aug 30, 2022 | 41.14 | 42.75 | 41.10 | 42.31 | 11,147,289 | +0.94(+2.27%) |
Aug 29, 2022 | 41.46 | 41.67 | 40.74 | 41.37 | 9,643,232 | +0.52(+1.28%) |
Aug 26, 2022 | 38.27 | 40.85 | 38.16 | 40.85 | 13,132,901 | +2.61(+6.84%) |
Aug 25, 2022 | 39.06 | 39.26 | 38.22 | 38.24 | 6,548,596 | -1.11(-2.82%) |
Aug 24, 2022 | 39.62 | 39.76 | 39.05 | 39.35 | 7,213,754 | -0.24(-0.60%) |
Aug 23, 2022 | 39.47 | 39.69 | 38.99 | 39.58 | 6,311,125 | +0.22(+0.55%) |
Aug 22, 2022 | 38.73 | 39.55 | 38.68 | 39.37 | 7,544,099 | +1.57(+4.16%) |
Aug 19, 2022 | 37.32 | 37.96 | 37.26 | 37.79 | 7,456,383 | +0.98(+2.65%) |
Aug 18, 2022 | 36.99 | 37.22 | 36.68 | 36.82 | 5,506,826 | -0.18(-0.49%) |
Aug 17, 2022 | 37.13 | 37.36 | 36.52 | 37.00 | 7,764,232 | +0.51(+1.40%) |
Aug 16, 2022 | 36.81 | 36.95 | 36.13 | 36.49 | 6,625,294 | -0.13(-0.36%) |
Aug 15, 2022 | 37.34 | 37.34 | 36.52 | 36.62 | 5,188,762 | -0.32(-0.87%) |
Aug 12, 2022 | 37.84 | 38.01 | 36.89 | 36.94 | 6,287,213 | -1.25(-3.27%) |
Aug 11, 2022 | 37.65 | 38.33 | 37.29 | 38.19 | 7,105,224 | +0.00(+0.00%) |
Aug 10, 2022 | 38.41 | 38.81 | 38.14 | 38.19 | 11,307,982 | -1.67(-4.18%) |
Aug 09, 2022 | 39.69 | 40.07 | 39.59 | 39.86 | 5,036,738 | +0.32(+0.81%) |
Aug 08, 2022 | 39.10 | 39.75 | 38.64 | 39.54 | 6,998,357 | +0.08(+0.19%) |
Aug 05, 2022 | 40.16 | 40.16 | 39.31 | 39.46 | 7,518,559 | +0.16(+0.41%) |
Aug 04, 2022 | 39.26 | 39.62 | 39.12 | 39.30 | 5,148,160 | +0.08(+0.19%) |
Aug 03, 2022 | 40.04 | 40.10 | 38.98 | 39.22 | 8,110,232 | -1.23(-3.04%) |
Aug 02, 2022 | 40.29 | 40.73 | 39.52 | 40.46 | 8,323,515 | +0.48(+1.21%) |
Aug 01, 2022 | 40.28 | 40.41 | 39.45 | 39.97 | 8,007,261 | +0.28(+0.72%) |
Jul 29, 2022 | 40.59 | 40.76 | 39.51 | 39.69 | 9,433,038 | -1.20(-2.94%) |
Jul 28, 2022 | 41.76 | 42.54 | 40.75 | 40.89 | 8,813,661 | -1.04(-2.48%) |
Jul 27, 2022 | 43.44 | 43.51 | 41.52 | 41.93 | 11,224,300 | -2.29(-5.18%) |
Jul 26, 2022 | 43.57 | 44.42 | 43.53 | 44.23 | 6,287,860 | +1.01(+2.35%) |
Jul 25, 2022 | 43.16 | 43.71 | 43.00 | 43.21 | 6,729,347 | -0.08(-0.18%) |
Jul 22, 2022 | 42.48 | 43.80 | 42.21 | 43.29 | 7,380,082 | +0.78(+1.83%) |
Jul 21, 2022 | 43.53 | 44.07 | 42.50 | 42.51 | 10,616,974 | -0.87(-2.01%) |
Jul 20, 2022 | 43.88 | 44.20 | 43.03 | 43.38 | 9,938,809 | -0.57(-1.29%) |
Jul 19, 2022 | 45.44 | 45.60 | 43.79 | 43.95 | 8,381,660 | -2.48(-5.34%) |
Jul 18, 2022 | 44.93 | 46.75 | 44.76 | 46.43 | 6,908,922 | +0.75(+1.64%) |
Jul 15, 2022 | 46.34 | 46.83 | 45.65 | 45.68 | 8,439,406 | -1.81(-3.81%) |
Jul 14, 2022 | 48.55 | 49.19 | 47.32 | 47.49 | 15,948,920 | +0.27(+0.58%) |
Jul 13, 2022 | 48.18 | 48.28 | 46.49 | 47.22 | 16,111,594 | +0.46(+0.99%) |
Jul 12, 2022 | 46.07 | 47.19 | 45.49 | 46.75 | 11,734,734 | +0.82(+1.79%) |
Jul 11, 2022 | 45.55 | 46.11 | 45.33 | 45.93 | 12,963,721 | +1.04(+2.32%) |
Jul 08, 2022 | 45.24 | 45.61 | 44.47 | 44.89 | 9,123,066 | +0.03(+0.06%) |
Jul 07, 2022 | 45.77 | 45.77 | 44.64 | 44.86 | 5,704,130 | -1.35(-2.93%) |
Jul 06, 2022 | 46.50 | 47.09 | 45.58 | 46.21 | 9,863,020 | -0.31(-0.67%) |
Jul 05, 2022 | 48.02 | 48.73 | 46.52 | 46.53 | 12,551,911 | -0.20(-0.43%) |
Jul 01, 2022 | 47.87 | 48.57 | 46.57 | 46.73 | 13,666,026 | -0.95(-1.99%) |
Jun 30, 2022 | 47.94 | 48.86 | 46.85 | 47.67 | 13,585,206 | +0.77(+1.64%) |
Jun 29, 2022 | 46.72 | 47.39 | 46.44 | 46.91 | 10,198,138 | +0.11(+0.24%) |
Jun 28, 2022 | 44.63 | 46.86 | 43.93 | 46.79 | 10,127,342 | +1.80(+4.00%) |
Jun 27, 2022 | 44.42 | 45.26 | 44.36 | 44.99 | 8,798,473 | +0.35(+0.79%) |
Jun 24, 2022 | 46.82 | 46.84 | 44.64 | 44.64 | 10,046,731 | -2.99(-6.28%) |
Jun 23, 2022 | 48.04 | 49.00 | 47.47 | 47.64 | 8,812,318 | -0.98(-2.01%) |
Jun 22, 2022 | 49.58 | 49.69 | 47.48 | 48.61 | 10,443,224 | +0.20(+0.41%) |
Jun 21, 2022 | 49.29 | 49.33 | 48.01 | 48.41 | 12,447,720 | -2.56(-5.02%) |
Jun 17, 2022 | 51.06 | 51.99 | 50.00 | 50.97 | 16,162,653 | -0.09(-0.19%) |
Jun 16, 2022 | 50.20 | 51.83 | 50.10 | 51.06 | 19,734,464 | +3.06(+6.37%) |
Jun 15, 2022 | 48.48 | 49.85 | 46.73 | 48.01 | 16,614,489 | -1.41(-2.86%) |
Jun 14, 2022 | 48.58 | 50.26 | 48.32 | 49.42 | 14,760,978 | +0.26(+0.52%) |
Jun 13, 2022 | 48.03 | 49.52 | 47.54 | 49.16 | 20,317,206 | +3.52(+7.72%) |
Jun 10, 2022 | 44.56 | 45.67 | 44.38 | 45.64 | 28,246,406 | +2.49(+5.77%) |
Jun 09, 2022 | 41.58 | 43.15 | 41.10 | 43.15 | 10,281,198 | +1.96(+4.76%) |
Jun 08, 2022 | 40.67 | 41.34 | 40.29 | 41.19 | 7,670,429 | +0.88(+2.19%) |
Jun 07, 2022 | 41.83 | 41.92 | 40.21 | 40.30 | 8,579,787 | -0.81(-1.96%) |
Jun 06, 2022 | 40.48 | 41.34 | 40.11 | 41.11 | 8,441,925 | -0.21(-0.50%) |
Jun 03, 2022 | 40.99 | 41.54 | 40.67 | 41.32 | 9,513,053 | +1.30(+3.24%) |
Jun 02, 2022 | 41.63 | 42.12 | 40.02 | 40.02 | 12,988,663 | -1.58(-3.80%) |