Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.34 | 37.79 | 36.42 | 36.52 | 7,142,814 | -1.34(-3.53%) |
Aug 30, 2022 | 38.95 | 39.43 | 37.86 | 37.86 | 4,842,950 | -0.86(-2.22%) |
Aug 29, 2022 | 39.02 | 40.42 | 38.65 | 38.72 | 6,619,875 | -0.80(-2.03%) |
Aug 26, 2022 | 43.75 | 43.75 | 39.28 | 39.52 | 13,024,496 | -6.17(-13.51%) |
Aug 25, 2022 | 45.20 | 45.80 | 44.98 | 45.69 | 3,964,664 | +1.22(+2.75%) |
Aug 24, 2022 | 44.65 | 45.05 | 44.06 | 44.47 | 2,075,954 | -0.31(-0.68%) |
Aug 23, 2022 | 44.45 | 45.61 | 44.45 | 44.78 | 2,871,714 | +0.10(+0.21%) |
Aug 22, 2022 | 44.81 | 45.04 | 44.40 | 44.68 | 3,022,211 | -0.79(-1.74%) |
Aug 19, 2022 | 45.95 | 46.05 | 45.15 | 45.47 | 2,225,678 | -1.21(-2.60%) |
Aug 18, 2022 | 46.23 | 46.77 | 45.61 | 46.68 | 2,251,159 | +1.06(+2.32%) |
Aug 17, 2022 | 46.05 | 46.05 | 45.00 | 45.62 | 2,187,764 | -0.72(-1.56%) |
Aug 16, 2022 | 46.08 | 46.97 | 45.94 | 46.35 | 2,366,338 | +0.28(+0.60%) |
Aug 15, 2022 | 45.83 | 46.45 | 45.77 | 46.07 | 2,367,576 | +0.08(+0.17%) |
Aug 12, 2022 | 45.69 | 46.06 | 45.45 | 46.00 | 2,083,351 | +0.59(+1.30%) |
Aug 11, 2022 | 45.22 | 46.25 | 45.14 | 45.40 | 2,455,862 | +0.35(+0.78%) |
Aug 10, 2022 | 43.88 | 45.06 | 43.77 | 45.05 | 2,062,368 | +2.04(+4.75%) |
Aug 09, 2022 | 43.23 | 43.33 | 42.51 | 43.01 | 2,901,260 | -0.34(-0.79%) |
Aug 08, 2022 | 43.53 | 44.30 | 43.12 | 43.35 | 2,957,840 | +0.04(+0.09%) |
Aug 05, 2022 | 41.84 | 43.34 | 41.78 | 43.32 | 3,377,172 | +1.15(+2.74%) |
Aug 04, 2022 | 42.44 | 42.44 | 41.54 | 42.16 | 3,304,539 | -0.24(-0.56%) |
Aug 03, 2022 | 42.17 | 42.80 | 41.43 | 42.40 | 3,205,067 | +0.18(+0.43%) |
Aug 02, 2022 | 42.92 | 43.15 | 42.09 | 42.22 | 2,350,587 | -1.11(-2.55%) |
Aug 01, 2022 | 42.71 | 43.63 | 42.53 | 43.33 | 1,894,807 | +0.34(+0.80%) |
Jul 29, 2022 | 42.46 | 43.01 | 41.99 | 42.98 | 2,223,910 | +0.53(+1.26%) |
Jul 28, 2022 | 42.19 | 42.80 | 41.86 | 42.45 | 1,704,302 | +0.20(+0.47%) |
Jul 27, 2022 | 41.58 | 42.43 | 41.37 | 42.25 | 1,980,330 | +0.82(+1.98%) |
Jul 26, 2022 | 41.83 | 42.09 | 41.28 | 41.43 | 2,420,935 | -0.40(-0.96%) |
Jul 25, 2022 | 41.64 | 42.24 | 41.24 | 41.83 | 2,371,619 | +0.49(+1.18%) |
Jul 22, 2022 | 42.24 | 42.54 | 41.20 | 41.34 | 3,528,053 | -1.25(-2.93%) |
Jul 21, 2022 | 42.07 | 42.67 | 41.72 | 42.59 | 2,282,539 | +0.46(+1.09%) |
Jul 20, 2022 | 41.97 | 42.64 | 41.47 | 42.13 | 2,682,736 | +0.12(+0.30%) |
Jul 19, 2022 | 41.03 | 42.10 | 41.03 | 42.01 | 2,433,684 | +1.40(+3.45%) |
Jul 18, 2022 | 41.64 | 41.78 | 40.51 | 40.61 | 2,306,266 | -0.53(-1.29%) |
Jul 15, 2022 | 40.76 | 41.15 | 40.35 | 41.14 | 2,333,490 | +0.72(+1.78%) |
Jul 14, 2022 | 40.34 | 40.52 | 39.13 | 40.42 | 3,776,781 | -0.42(-1.02%) |
Jul 13, 2022 | 40.23 | 41.25 | 40.14 | 40.83 | 3,787,131 | +0.09(+0.21%) |
Jul 12, 2022 | 40.16 | 41.36 | 40.11 | 40.75 | 4,773,379 | +0.54(+1.34%) |
Jul 11, 2022 | 40.13 | 40.74 | 40.05 | 40.21 | 2,536,692 | -0.42(-1.03%) |
Jul 08, 2022 | 40.14 | 40.93 | 39.87 | 40.63 | 3,502,197 | -0.02(-0.05%) |
Jul 07, 2022 | 40.43 | 41.15 | 40.36 | 40.64 | 3,151,967 | +0.70(+1.75%) |
Jul 06, 2022 | 40.38 | 40.81 | 39.31 | 39.94 | 3,893,574 | -0.89(-2.18%) |
Jul 05, 2022 | 39.76 | 40.90 | 39.35 | 40.83 | 4,080,011 | +0.38(+0.94%) |
Jul 01, 2022 | 43.35 | 43.96 | 40.15 | 40.46 | 6,744,904 | -3.28(-7.51%) |
Jun 30, 2022 | 44.17 | 44.76 | 43.46 | 43.74 | 4,201,542 | -1.12(-2.49%) |
Jun 29, 2022 | 46.37 | 46.41 | 44.72 | 44.86 | 3,732,878 | -1.47(-3.17%) |
Jun 28, 2022 | 47.68 | 47.94 | 46.27 | 46.32 | 3,327,709 | -1.23(-2.59%) |
Jun 27, 2022 | 47.58 | 47.77 | 47.24 | 47.55 | 3,518,595 | -0.01(-0.02%) |
Jun 24, 2022 | 46.66 | 47.99 | 46.43 | 47.56 | 9,724,372 | +1.15(+2.47%) |
Jun 23, 2022 | 46.02 | 46.92 | 45.74 | 46.42 | 3,184,189 | +0.41(+0.88%) |
Jun 22, 2022 | 46.07 | 47.11 | 45.82 | 46.01 | 3,946,767 | -0.59(-1.26%) |
Jun 21, 2022 | 46.22 | 46.81 | 45.75 | 46.60 | 5,569,140 | +1.55(+3.45%) |
Jun 17, 2022 | 44.10 | 45.37 | 43.86 | 45.05 | 5,451,513 | +1.61(+3.70%) |
Jun 16, 2022 | 44.38 | 44.57 | 42.97 | 43.44 | 2,990,654 | -1.91(-4.22%) |
Jun 15, 2022 | 45.21 | 45.98 | 44.61 | 45.35 | 2,657,432 | +0.53(+1.18%) |
Jun 14, 2022 | 45.06 | 45.37 | 44.50 | 44.82 | 2,485,270 | +0.09(+0.21%) |
Jun 13, 2022 | 45.28 | 45.78 | 44.56 | 44.72 | 2,759,886 | -1.81(-3.89%) |
Jun 10, 2022 | 46.95 | 47.61 | 46.40 | 46.53 | 2,692,039 | -1.13(-2.36%) |
Jun 09, 2022 | 47.52 | 48.65 | 47.33 | 47.66 | 3,320,473 | +0.02(+0.04%) |
Jun 08, 2022 | 48.44 | 48.56 | 47.64 | 47.64 | 2,653,027 | -0.78(-1.60%) |
Jun 07, 2022 | 47.10 | 48.52 | 46.73 | 48.42 | 2,590,311 | +1.05(+2.22%) |
Jun 06, 2022 | 48.38 | 48.55 | 47.27 | 47.37 | 2,876,648 | -0.93(-1.92%) |
Jun 03, 2022 | 48.24 | 48.98 | 47.97 | 48.29 | 2,875,739 | -0.25(-0.51%) |
Jun 02, 2022 | 47.33 | 48.60 | 47.26 | 48.54 | 3,961,790 | +0.58(+1.20%) |