Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.22 | 43.33 | 42.46 | 42.67 | 7,538,046 | -0.10(-0.23%) |
Aug 30, 2022 | 43.17 | 43.36 | 42.41 | 42.77 | 4,442,886 | -0.01(-0.02%) |
Aug 29, 2022 | 42.59 | 43.16 | 42.24 | 42.78 | 4,717,337 | -0.07(-0.16%) |
Aug 26, 2022 | 45.25 | 45.43 | 42.83 | 42.85 | 4,134,473 | -1.98(-4.42%) |
Aug 25, 2022 | 44.00 | 44.86 | 43.84 | 44.83 | 3,354,505 | +1.02(+2.33%) |
Aug 24, 2022 | 43.52 | 44.51 | 43.46 | 43.81 | 4,377,461 | +0.10(+0.22%) |
Aug 23, 2022 | 43.61 | 44.61 | 43.45 | 43.71 | 4,476,353 | +0.04(+0.09%) |
Aug 22, 2022 | 44.94 | 44.94 | 43.62 | 43.67 | 4,494,127 | -1.62(-3.57%) |
Aug 19, 2022 | 46.04 | 46.26 | 44.79 | 45.29 | 4,549,518 | -1.41(-3.03%) |
Aug 18, 2022 | 46.56 | 46.88 | 46.01 | 46.71 | 3,672,882 | -0.03(-0.06%) |
Aug 17, 2022 | 47.04 | 47.18 | 46.42 | 46.73 | 3,982,814 | -0.89(-1.88%) |
Aug 16, 2022 | 46.85 | 48.27 | 46.84 | 47.63 | 5,523,007 | +0.79(+1.68%) |
Aug 15, 2022 | 47.31 | 47.38 | 46.37 | 46.84 | 3,855,737 | -0.73(-1.54%) |
Aug 12, 2022 | 47.10 | 47.61 | 46.84 | 47.57 | 2,999,121 | +0.84(+1.79%) |
Aug 11, 2022 | 47.02 | 47.65 | 46.31 | 46.73 | 4,761,870 | +0.07(+0.14%) |
Aug 10, 2022 | 47.01 | 47.43 | 46.64 | 46.67 | 5,035,727 | +0.48(+1.04%) |
Aug 09, 2022 | 45.77 | 46.21 | 45.24 | 46.19 | 6,312,275 | +0.38(+0.82%) |
Aug 08, 2022 | 45.83 | 47.15 | 45.42 | 45.81 | 4,974,228 | +0.32(+0.70%) |
Aug 05, 2022 | 45.54 | 45.86 | 44.93 | 45.49 | 5,702,970 | -0.57(-1.23%) |
Aug 04, 2022 | 48.21 | 48.29 | 44.90 | 46.06 | 11,020,641 | -2.51(-5.17%) |
Aug 03, 2022 | 47.15 | 48.90 | 47.15 | 48.57 | 9,065,135 | +1.97(+4.23%) |
Aug 02, 2022 | 46.85 | 46.99 | 45.95 | 46.60 | 5,454,890 | -0.49(-1.04%) |
Aug 01, 2022 | 46.04 | 47.48 | 45.85 | 47.09 | 4,994,579 | +0.30(+0.64%) |
Jul 29, 2022 | 47.27 | 47.85 | 46.55 | 46.79 | 7,525,797 | +0.40(+0.87%) |
Jul 28, 2022 | 45.58 | 46.42 | 44.72 | 46.39 | 5,107,668 | +0.99(+2.18%) |
Jul 27, 2022 | 44.21 | 45.72 | 44.10 | 45.40 | 4,286,531 | +1.47(+3.34%) |
Jul 26, 2022 | 43.67 | 44.06 | 43.54 | 43.93 | 3,983,154 | -0.87(-1.94%) |
Jul 25, 2022 | 44.92 | 45.26 | 44.40 | 44.80 | 4,199,124 | -0.12(-0.26%) |
Jul 22, 2022 | 44.83 | 45.58 | 44.61 | 44.92 | 5,101,172 | +0.03(+0.06%) |
Jul 21, 2022 | 44.34 | 44.91 | 44.12 | 44.89 | 3,079,599 | +0.44(+1.00%) |
Jul 20, 2022 | 43.87 | 44.71 | 43.70 | 44.44 | 4,225,749 | +0.78(+1.78%) |
Jul 19, 2022 | 42.23 | 43.77 | 42.23 | 43.67 | 4,459,050 | +1.72(+4.11%) |
Jul 18, 2022 | 42.32 | 43.04 | 41.71 | 41.94 | 4,722,718 | -0.02(-0.05%) |
Jul 15, 2022 | 41.37 | 42.30 | 41.23 | 41.96 | 6,658,882 | +1.52(+3.76%) |
Jul 14, 2022 | 40.61 | 40.76 | 39.66 | 40.44 | 3,765,023 | -0.44(-1.08%) |
Jul 13, 2022 | 40.61 | 41.52 | 40.36 | 40.88 | 4,614,290 | -0.68(-1.64%) |
Jul 12, 2022 | 41.43 | 42.29 | 41.25 | 41.57 | 4,937,524 | +0.36(+0.86%) |
Jul 11, 2022 | 41.39 | 41.53 | 40.79 | 41.21 | 6,221,932 | -0.30(-0.72%) |
Jul 08, 2022 | 41.76 | 42.17 | 41.13 | 41.51 | 3,862,249 | -0.65(-1.55%) |
Jul 07, 2022 | 42.07 | 42.40 | 41.56 | 42.16 | 6,459,914 | +0.10(+0.23%) |
Jul 06, 2022 | 42.72 | 43.26 | 41.91 | 42.07 | 6,697,126 | -0.20(-0.48%) |
Jul 05, 2022 | 40.66 | 42.29 | 40.31 | 42.27 | 6,665,825 | +1.00(+2.42%) |
Jul 01, 2022 | 40.36 | 41.41 | 40.18 | 41.27 | 5,149,117 | +1.17(+2.93%) |
Jun 30, 2022 | 40.82 | 40.82 | 39.47 | 40.10 | 6,829,967 | -0.96(-2.34%) |
Jun 29, 2022 | 40.97 | 41.41 | 40.70 | 41.06 | 3,655,043 | +0.02(+0.05%) |
Jun 28, 2022 | 41.76 | 42.79 | 40.99 | 41.04 | 5,649,098 | -1.66(-3.90%) |
Jun 27, 2022 | 44.14 | 44.20 | 42.55 | 42.70 | 4,888,084 | -1.24(-2.82%) |
Jun 24, 2022 | 41.71 | 44.05 | 41.59 | 43.94 | 21,247,272 | +2.60(+6.28%) |
Jun 23, 2022 | 40.58 | 41.48 | 40.47 | 41.35 | 5,450,706 | -0.15(-0.37%) |
Jun 22, 2022 | 40.30 | 42.01 | 40.25 | 41.50 | 7,631,484 | +0.81(+1.99%) |
Jun 21, 2022 | 41.09 | 41.83 | 40.61 | 40.69 | 7,927,503 | +0.08(+0.19%) |
Jun 17, 2022 | 39.94 | 40.96 | 39.86 | 40.62 | 22,026,528 | +1.09(+2.75%) |
Jun 16, 2022 | 40.69 | 40.89 | 38.99 | 39.53 | 10,345,898 | -2.34(-5.58%) |
Jun 15, 2022 | 41.35 | 42.38 | 40.97 | 41.87 | 8,555,434 | +0.89(+2.18%) |
Jun 14, 2022 | 41.57 | 41.94 | 40.62 | 40.97 | 5,496,170 | -0.34(-0.82%) |
Jun 13, 2022 | 41.38 | 42.31 | 41.06 | 41.31 | 9,586,662 | -1.30(-3.05%) |
Jun 10, 2022 | 42.67 | 43.86 | 42.61 | 42.61 | 9,109,146 | -2.32(-5.16%) |
Jun 09, 2022 | 45.42 | 45.64 | 44.68 | 44.93 | 5,340,944 | -0.95(-2.08%) |
Jun 08, 2022 | 46.01 | 46.32 | 45.52 | 45.88 | 4,574,700 | +0.16(+0.36%) |
Jun 07, 2022 | 45.13 | 45.86 | 44.92 | 45.71 | 5,315,245 | -0.15(-0.34%) |
Jun 06, 2022 | 46.18 | 46.92 | 45.67 | 45.87 | 5,560,266 | +0.56(+1.23%) |
Jun 03, 2022 | 45.53 | 45.75 | 45.02 | 45.31 | 6,362,607 | -0.65(-1.42%) |
Jun 02, 2022 | 45.09 | 45.97 | 44.69 | 45.97 | 5,495,326 | +0.77(+1.70%) |