Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.00 | 43.25 | 42.17 | 42.27 | 28,273,800 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.80 | 42.85 | 17,442,748 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.10 | 43.20 | 14,372,213 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.82 | 43.64 | 43.75 | 17,706,468 | -1.01(-2.25%) |
Aug 25, 2022 | 44.41 | 44.81 | 44.17 | 44.76 | 15,524,485 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.87 | 44.28 | 44.32 | 16,636,627 | -0.54(-1.21%) |
Aug 23, 2022 | 45.25 | 45.26 | 44.63 | 44.87 | 17,384,368 | -0.83(-1.82%) |
Aug 22, 2022 | 45.99 | 46.16 | 45.54 | 45.70 | 14,551,946 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.21 | 45.54 | 45.93 | 16,426,069 | +0.53(+1.17%) |
Aug 18, 2022 | 46.16 | 46.28 | 45.21 | 45.40 | 20,238,748 | -0.64(-1.40%) |
Aug 17, 2022 | 46.40 | 46.59 | 46.02 | 46.04 | 14,554,975 | -0.55(-1.18%) |
Aug 16, 2022 | 46.15 | 46.89 | 46.13 | 46.59 | 13,775,804 | +0.10(+0.22%) |
Aug 15, 2022 | 46.70 | 46.79 | 46.15 | 46.49 | 16,902,946 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.09 | 45.37 | 46.83 | 27,646,318 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.68 | 45.13 | 47,130,760 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.77 | 46.15 | 46.68 | 18,566,684 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.83 | 46.28 | 46.52 | 12,942,894 | +0.20(+0.42%) |
Aug 08, 2022 | 46.16 | 46.55 | 45.73 | 46.32 | 17,202,890 | +0.28(+0.61%) |
Aug 05, 2022 | 46.39 | 46.70 | 45.85 | 46.04 | 17,524,420 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.77 | 45.99 | 46.59 | 18,217,280 | +0.00(+0.00%) |
Aug 03, 2022 | 46.53 | 46.79 | 46.11 | 46.59 | 17,890,482 | +0.16(+0.34%) |
Aug 02, 2022 | 47.57 | 48.10 | 46.38 | 46.44 | 19,039,498 | -0.86(-1.82%) |
Aug 01, 2022 | 47.02 | 47.94 | 46.87 | 47.30 | 21,090,602 | +0.09(+0.20%) |
Jul 29, 2022 | 47.25 | 47.39 | 46.05 | 47.20 | 26,793,670 | -0.20(-0.41%) |
Jul 28, 2022 | 47.52 | 48.90 | 45.88 | 47.40 | 41,703,924 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.46 | 47.46 | 48.17 | 20,714,838 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.01 | 47.95 | 48.50 | 17,932,720 | +0.49(+1.02%) |
Jul 25, 2022 | 47.61 | 48.10 | 47.61 | 48.01 | 14,009,979 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.25 | 47.51 | 11,789,192 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,287,041 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.72 | 46.84 | 47.13 | 13,774,359 | -0.51(-1.07%) |
Jul 19, 2022 | 47.33 | 47.77 | 46.93 | 47.64 | 14,451,845 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.85 | 47.06 | 16,973,896 | -0.93(-1.93%) |
Jul 15, 2022 | 47.33 | 48.14 | 46.76 | 47.99 | 21,444,584 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.84 | 46.95 | 47.65 | 15,110,493 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.51 | 47.77 | 48.03 | 13,936,967 | -0.23(-0.48%) |
Jul 12, 2022 | 48.86 | 48.94 | 47.95 | 48.26 | 15,776,161 | -0.79(-1.61%) |
Jul 11, 2022 | 49.15 | 49.83 | 48.92 | 49.05 | 13,935,909 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,214,081 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.65 | 48.95 | 49.54 | 19,236,998 | +0.62(+1.27%) |
Jul 06, 2022 | 47.89 | 49.11 | 47.83 | 48.92 | 22,975,084 | +1.03(+2.15%) |
Jul 05, 2022 | 47.99 | 48.12 | 46.74 | 47.89 | 19,858,526 | -0.62(-1.28%) |
Jul 01, 2022 | 48.26 | 48.56 | 47.52 | 48.51 | 17,456,672 | -0.11(-0.23%) |
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.62 | 36,158,136 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.98 | 47.24 | 15,036,966 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.75 | 46.98 | 17,747,292 | -1.13(-2.35%) |
Jun 27, 2022 | 47.74 | 48.43 | 47.53 | 48.11 | 17,420,060 | +0.27(+0.56%) |
Jun 24, 2022 | 46.97 | 47.89 | 46.64 | 47.84 | 26,251,498 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.44 | 46.45 | 21,633,324 | +0.95(+2.08%) |
Jun 22, 2022 | 44.54 | 45.98 | 44.30 | 45.50 | 21,981,736 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.92 | 43.54 | 44.61 | 21,189,026 | +1.47(+3.40%) |
Jun 17, 2022 | 43.94 | 44.54 | 42.92 | 43.15 | 48,933,080 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.03 | 22,023,716 | -0.96(-2.12%) |
Jun 15, 2022 | 44.40 | 45.42 | 43.75 | 44.98 | 27,765,068 | +0.55(+1.23%) |
Jun 14, 2022 | 44.28 | 44.94 | 43.79 | 44.44 | 25,113,516 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.70 | 44.24 | 44.43 | 29,103,190 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.64 | 46.32 | 46.34 | 25,700,438 | -1.68(-3.50%) |
Jun 09, 2022 | 49.39 | 49.75 | 47.94 | 48.02 | 18,952,216 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.53 | 49.58 | 13,812,667 | -0.45(-0.91%) |
Jun 07, 2022 | 49.41 | 50.05 | 49.16 | 50.04 | 16,374,764 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.15 | 49.39 | 17,839,632 | +0.06(+0.11%) |
Jun 03, 2022 | 48.65 | 49.64 | 48.65 | 49.33 | 19,545,818 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.91 | 47.33 | 48.85 | 23,617,754 | +0.29(+0.59%) |