Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.32 | 41.93 | 41.19 | 41.20 | 8,910,937 | -0.14(-0.34%) |
Aug 30, 2022 | 42.19 | 42.32 | 41.17 | 41.34 | 4,833,662 | -0.88(-2.09%) |
Aug 29, 2022 | 41.64 | 42.57 | 41.51 | 42.22 | 5,380,365 | +0.27(+0.65%) |
Aug 26, 2022 | 43.23 | 43.29 | 41.91 | 41.95 | 8,080,750 | -1.04(-2.42%) |
Aug 25, 2022 | 42.86 | 43.10 | 42.48 | 42.99 | 7,956,326 | +0.31(+0.73%) |
Aug 24, 2022 | 42.18 | 42.73 | 42.15 | 42.68 | 9,025,464 | +0.39(+0.93%) |
Aug 23, 2022 | 42.47 | 42.56 | 41.95 | 42.29 | 7,631,697 | -0.26(-0.62%) |
Aug 22, 2022 | 43.10 | 43.19 | 42.43 | 42.55 | 4,165,992 | -0.74(-1.71%) |
Aug 19, 2022 | 43.40 | 43.62 | 43.20 | 43.29 | 7,719,371 | -0.16(-0.37%) |
Aug 18, 2022 | 43.46 | 43.83 | 43.29 | 43.45 | 7,295,813 | +0.06(+0.13%) |
Aug 17, 2022 | 43.55 | 43.67 | 43.15 | 43.39 | 5,927,449 | -0.41(-0.94%) |
Aug 16, 2022 | 43.77 | 44.31 | 43.69 | 43.81 | 5,447,323 | -0.01(-0.02%) |
Aug 15, 2022 | 43.19 | 43.86 | 43.18 | 43.82 | 4,897,669 | +0.50(+1.15%) |
Aug 12, 2022 | 42.69 | 43.40 | 42.68 | 43.32 | 5,193,229 | +0.76(+1.78%) |
Aug 11, 2022 | 42.46 | 43.12 | 42.31 | 42.56 | 4,562,402 | +0.16(+0.37%) |
Aug 10, 2022 | 42.43 | 42.54 | 41.77 | 42.40 | 5,353,238 | +0.12(+0.29%) |
Aug 09, 2022 | 42.03 | 42.44 | 41.88 | 42.28 | 5,283,792 | +0.39(+0.93%) |
Aug 08, 2022 | 42.25 | 42.40 | 41.63 | 41.89 | 4,290,795 | +0.20(+0.47%) |
Aug 05, 2022 | 41.91 | 42.46 | 40.33 | 41.70 | 12,485,596 | -0.27(-0.64%) |
Aug 04, 2022 | 41.43 | 42.25 | 41.38 | 41.97 | 7,454,414 | +0.70(+1.69%) |
Aug 03, 2022 | 41.23 | 41.90 | 40.94 | 41.27 | 11,481,783 | -1.42(-3.32%) |
Aug 02, 2022 | 43.10 | 43.32 | 42.61 | 42.68 | 5,691,205 | -0.26(-0.61%) |
Aug 01, 2022 | 43.22 | 43.40 | 42.39 | 42.94 | 6,103,433 | -0.35(-0.82%) |
Jul 29, 2022 | 42.86 | 43.53 | 42.86 | 43.30 | 4,919,867 | +0.20(+0.48%) |
Jul 28, 2022 | 41.94 | 43.12 | 41.73 | 43.09 | 8,776,227 | +1.69(+4.07%) |
Jul 27, 2022 | 41.48 | 41.60 | 40.99 | 41.41 | 7,843,819 | -0.22(-0.54%) |
Jul 26, 2022 | 41.56 | 41.88 | 41.30 | 41.63 | 4,999,081 | +0.26(+0.63%) |
Jul 25, 2022 | 41.07 | 41.50 | 40.87 | 41.37 | 3,824,438 | +0.37(+0.91%) |
Jul 22, 2022 | 40.49 | 41.07 | 40.49 | 41.00 | 4,424,713 | +0.71(+1.76%) |
Jul 21, 2022 | 40.20 | 40.31 | 39.80 | 40.29 | 6,657,165 | +0.15(+0.37%) |
Jul 20, 2022 | 40.88 | 41.09 | 40.13 | 40.14 | 9,404,208 | -0.56(-1.37%) |
Jul 19, 2022 | 41.18 | 41.30 | 40.62 | 40.70 | 7,736,407 | -0.06(-0.14%) |
Jul 18, 2022 | 41.26 | 41.46 | 40.73 | 40.75 | 3,939,827 | -0.44(-1.06%) |
Jul 15, 2022 | 41.27 | 41.54 | 40.64 | 41.19 | 5,267,004 | +0.07(+0.18%) |
Jul 14, 2022 | 39.94 | 41.18 | 39.80 | 41.12 | 4,835,243 | +0.51(+1.26%) |
Jul 13, 2022 | 40.67 | 41.22 | 40.48 | 40.61 | 5,256,111 | -0.59(-1.42%) |
Jul 12, 2022 | 41.33 | 41.88 | 40.98 | 41.19 | 4,292,073 | -0.19(-0.45%) |
Jul 11, 2022 | 41.20 | 41.48 | 40.74 | 41.38 | 4,131,835 | +0.13(+0.32%) |
Jul 08, 2022 | 41.50 | 41.63 | 40.98 | 41.25 | 3,706,670 | -0.09(-0.23%) |
Jul 07, 2022 | 41.73 | 42.03 | 41.30 | 41.34 | 4,890,083 | +0.12(+0.29%) |
Jul 06, 2022 | 41.11 | 41.64 | 40.55 | 41.22 | 4,956,160 | +0.60(+1.47%) |
Jul 05, 2022 | 42.69 | 42.75 | 39.81 | 40.62 | 8,659,653 | -2.28(-5.32%) |
Jul 01, 2022 | 42.10 | 42.96 | 42.04 | 42.91 | 8,260,102 | +0.70(+1.65%) |
Jun 30, 2022 | 41.12 | 42.52 | 40.87 | 42.21 | 11,463,792 | +0.91(+2.21%) |
Jun 29, 2022 | 40.92 | 41.42 | 40.91 | 41.29 | 5,190,028 | +0.43(+1.05%) |
Jun 28, 2022 | 40.95 | 41.36 | 40.61 | 40.87 | 6,296,788 | -0.01(-0.02%) |
Jun 27, 2022 | 40.24 | 41.12 | 40.13 | 40.88 | 4,794,694 | +0.56(+1.39%) |
Jun 24, 2022 | 39.40 | 40.38 | 39.21 | 40.32 | 7,701,417 | +0.99(+2.51%) |
Jun 23, 2022 | 39.07 | 39.50 | 38.93 | 39.33 | 5,280,577 | +0.50(+1.30%) |
Jun 22, 2022 | 38.44 | 39.27 | 38.29 | 38.83 | 6,358,607 | +0.08(+0.22%) |
Jun 21, 2022 | 38.40 | 39.01 | 38.19 | 38.74 | 6,895,269 | +0.64(+1.69%) |
Jun 17, 2022 | 38.55 | 38.75 | 37.41 | 38.10 | 15,717,332 | -0.29(-0.75%) |
Jun 16, 2022 | 38.66 | 38.86 | 37.97 | 38.39 | 8,430,125 | -0.97(-2.46%) |
Jun 15, 2022 | 39.73 | 40.08 | 38.79 | 39.36 | 8,123,622 | -0.05(-0.12%) |
Jun 14, 2022 | 40.80 | 40.89 | 38.86 | 39.40 | 9,786,286 | -1.28(-3.14%) |
Jun 13, 2022 | 42.15 | 42.32 | 40.53 | 40.68 | 8,690,567 | -2.17(-5.06%) |
Jun 10, 2022 | 42.95 | 43.23 | 42.56 | 42.85 | 7,115,205 | -0.61(-1.39%) |
Jun 09, 2022 | 44.63 | 44.84 | 43.33 | 43.46 | 5,652,649 | -1.41(-3.13%) |
Jun 08, 2022 | 45.57 | 45.85 | 44.76 | 44.86 | 5,934,170 | -0.82(-1.79%) |
Jun 07, 2022 | 45.24 | 45.76 | 44.98 | 45.68 | 4,358,198 | +0.47(+1.03%) |
Jun 06, 2022 | 45.73 | 45.77 | 45.11 | 45.22 | 4,783,437 | -0.17(-0.37%) |
Jun 03, 2022 | 45.39 | 45.82 | 45.39 | 45.38 | 4,772,985 | -0.24(-0.53%) |
Jun 02, 2022 | 46.08 | 46.09 | 44.78 | 45.63 | 5,606,886 | -0.19(-0.41%) |