Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.30 | 43.82 | 42.87 | 42.90 | 1,407,906 | -0.44(-1.01%) |
Aug 30, 2022 | 44.00 | 44.32 | 43.22 | 43.33 | 1,397,897 | -0.40(-0.91%) |
Aug 29, 2022 | 43.42 | 43.99 | 43.29 | 43.73 | 1,332,325 | +0.04(+0.10%) |
Aug 26, 2022 | 45.59 | 45.72 | 43.64 | 43.69 | 1,774,284 | -2.08(-4.54%) |
Aug 25, 2022 | 45.53 | 45.93 | 45.38 | 45.77 | 1,133,840 | +0.44(+0.96%) |
Aug 24, 2022 | 45.09 | 45.77 | 45.03 | 45.33 | 834,755 | -0.05(-0.12%) |
Aug 23, 2022 | 45.41 | 45.84 | 45.08 | 45.38 | 1,162,082 | +0.06(+0.14%) |
Aug 22, 2022 | 45.03 | 45.45 | 44.74 | 45.32 | 1,812,713 | -0.56(-1.22%) |
Aug 19, 2022 | 46.40 | 46.40 | 45.46 | 45.88 | 999,789 | -0.72(-1.54%) |
Aug 18, 2022 | 46.63 | 46.88 | 46.37 | 46.60 | 1,149,684 | -0.03(-0.06%) |
Aug 17, 2022 | 46.51 | 46.97 | 46.13 | 46.63 | 1,194,257 | -0.52(-1.09%) |
Aug 16, 2022 | 47.09 | 47.33 | 46.65 | 47.14 | 1,428,491 | -0.08(-0.17%) |
Aug 15, 2022 | 47.04 | 47.59 | 46.98 | 47.22 | 1,236,287 | -0.50(-1.04%) |
Aug 12, 2022 | 47.92 | 47.95 | 47.32 | 47.72 | 1,721,382 | +0.14(+0.30%) |
Aug 11, 2022 | 47.34 | 48.04 | 46.88 | 47.58 | 2,588,278 | +0.52(+1.11%) |
Aug 10, 2022 | 45.52 | 47.20 | 45.28 | 47.05 | 2,618,568 | +2.46(+5.52%) |
Aug 09, 2022 | 44.41 | 44.68 | 44.12 | 44.59 | 1,692,881 | -0.04(-0.08%) |
Aug 08, 2022 | 44.65 | 45.20 | 44.53 | 44.63 | 1,459,716 | +0.35(+0.78%) |
Aug 05, 2022 | 44.10 | 44.35 | 43.65 | 44.28 | 1,152,049 | -0.37(-0.84%) |
Aug 04, 2022 | 44.29 | 44.65 | 44.04 | 44.65 | 1,006,350 | +0.48(+1.09%) |
Aug 03, 2022 | 44.02 | 44.34 | 43.59 | 44.18 | 1,109,678 | +0.67(+1.53%) |
Aug 02, 2022 | 43.91 | 43.96 | 43.37 | 43.51 | 1,626,552 | -0.55(-1.25%) |
Aug 01, 2022 | 43.64 | 44.31 | 43.37 | 44.06 | 1,616,210 | -0.04(-0.10%) |
Jul 29, 2022 | 43.84 | 44.50 | 43.61 | 44.10 | 1,574,797 | +0.35(+0.79%) |
Jul 28, 2022 | 42.90 | 43.93 | 42.57 | 43.76 | 1,852,322 | +0.79(+1.84%) |
Jul 27, 2022 | 42.42 | 43.32 | 42.35 | 42.97 | 1,759,496 | +0.91(+2.15%) |
Jul 26, 2022 | 42.57 | 42.70 | 41.79 | 42.06 | 1,507,130 | -0.81(-1.89%) |
Jul 25, 2022 | 42.77 | 42.97 | 42.42 | 42.87 | 1,868,208 | +0.23(+0.54%) |
Jul 22, 2022 | 42.70 | 43.14 | 42.19 | 42.64 | 1,896,172 | -0.04(-0.08%) |
Jul 21, 2022 | 42.19 | 42.70 | 41.86 | 42.67 | 1,480,587 | +0.43(+1.01%) |
Jul 20, 2022 | 41.36 | 42.48 | 41.36 | 42.25 | 1,301,252 | +0.64(+1.54%) |
Jul 19, 2022 | 40.53 | 41.84 | 40.36 | 41.61 | 1,970,486 | +1.66(+4.16%) |
Jul 18, 2022 | 40.32 | 40.65 | 39.88 | 39.95 | 1,080,403 | +0.20(+0.49%) |
Jul 15, 2022 | 39.01 | 39.77 | 38.49 | 39.75 | 1,512,259 | +1.35(+3.52%) |
Jul 14, 2022 | 38.50 | 38.72 | 37.50 | 38.40 | 1,951,042 | -0.82(-2.08%) |
Jul 13, 2022 | 39.09 | 39.57 | 38.54 | 39.22 | 1,445,971 | -0.65(-1.63%) |
Jul 12, 2022 | 39.17 | 40.26 | 39.17 | 39.87 | 1,382,751 | +0.37(+0.94%) |
Jul 11, 2022 | 39.94 | 40.08 | 39.33 | 39.49 | 1,176,359 | -0.87(-2.16%) |
Jul 08, 2022 | 40.43 | 40.72 | 40.02 | 40.36 | 1,355,762 | -0.36(-0.87%) |
Jul 07, 2022 | 40.01 | 40.79 | 39.99 | 40.72 | 1,277,029 | +1.10(+2.78%) |
Jul 06, 2022 | 39.86 | 40.04 | 39.10 | 39.62 | 2,038,741 | -0.24(-0.60%) |
Jul 05, 2022 | 39.25 | 39.90 | 38.69 | 39.86 | 2,135,279 | -0.13(-0.33%) |
Jul 01, 2022 | 39.27 | 40.08 | 39.12 | 39.99 | 998,055 | +0.49(+1.24%) |
Jun 30, 2022 | 39.35 | 39.80 | 38.77 | 39.50 | 2,254,195 | -0.20(-0.49%) |
Jun 29, 2022 | 39.81 | 40.14 | 39.36 | 39.70 | 1,674,881 | -0.34(-0.84%) |
Jun 28, 2022 | 41.02 | 41.28 | 39.79 | 40.04 | 1,867,347 | -0.59(-1.44%) |
Jun 27, 2022 | 40.96 | 40.96 | 40.24 | 40.62 | 1,102,960 | +0.07(+0.18%) |
Jun 24, 2022 | 39.96 | 40.70 | 39.56 | 40.55 | 1,263,830 | +1.14(+2.89%) |
Jun 23, 2022 | 38.84 | 39.46 | 38.66 | 39.41 | 1,375,352 | +0.76(+1.98%) |
Jun 22, 2022 | 38.26 | 39.10 | 38.07 | 38.65 | 1,759,247 | -0.27(-0.68%) |
Jun 21, 2022 | 39.22 | 39.54 | 38.78 | 38.92 | 1,967,714 | +0.39(+1.01%) |
Jun 17, 2022 | 38.31 | 39.13 | 38.10 | 38.53 | 2,643,809 | +0.17(+0.44%) |
Jun 16, 2022 | 39.46 | 39.71 | 38.18 | 38.36 | 3,270,019 | -2.26(-5.56%) |
Jun 15, 2022 | 40.45 | 41.28 | 39.83 | 40.61 | 3,024,583 | +0.71(+1.78%) |
Jun 14, 2022 | 40.32 | 40.33 | 39.48 | 39.90 | 2,853,550 | -0.28(-0.69%) |
Jun 13, 2022 | 40.46 | 40.73 | 39.77 | 40.18 | 3,515,728 | -1.74(-4.15%) |
Jun 10, 2022 | 42.60 | 42.73 | 41.73 | 41.92 | 1,547,474 | -1.45(-3.34%) |
Jun 09, 2022 | 44.23 | 44.40 | 43.37 | 43.37 | 1,266,942 | -1.20(-2.69%) |
Jun 08, 2022 | 45.13 | 45.23 | 44.39 | 44.57 | 663,516 | -0.72(-1.59%) |
Jun 07, 2022 | 44.55 | 45.40 | 44.55 | 45.29 | 985,085 | +0.25(+0.55%) |
Jun 06, 2022 | 45.17 | 45.72 | 44.83 | 45.04 | 1,201,358 | +0.41(+0.92%) |
Jun 03, 2022 | 45.13 | 45.25 | 44.47 | 44.63 | 1,601,565 | -1.00(-2.20%) |
Jun 02, 2022 | 44.31 | 45.65 | 44.14 | 45.63 | 1,524,552 | +1.23(+2.78%) |