Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.55 | 44.83 | 44.19 | 44.41 | 6,568,782 | +0.15(+0.34%) |
Aug 30, 2022 | 44.38 | 44.45 | 43.79 | 44.27 | 4,759,128 | -0.03(-0.07%) |
Aug 29, 2022 | 44.30 | 44.67 | 43.95 | 44.30 | 3,448,870 | -0.28(-0.63%) |
Aug 26, 2022 | 45.55 | 45.66 | 44.53 | 44.58 | 4,215,568 | -1.02(-2.23%) |
Aug 25, 2022 | 45.20 | 45.65 | 45.12 | 45.59 | 3,009,040 | +0.38(+0.83%) |
Aug 24, 2022 | 45.00 | 45.33 | 44.88 | 45.22 | 2,705,362 | +0.14(+0.30%) |
Aug 23, 2022 | 44.60 | 45.15 | 44.43 | 45.08 | 4,434,252 | +0.28(+0.64%) |
Aug 22, 2022 | 45.01 | 45.19 | 44.69 | 44.80 | 4,016,624 | -0.50(-1.10%) |
Aug 19, 2022 | 45.38 | 45.69 | 45.14 | 45.30 | 3,818,064 | -0.34(-0.73%) |
Aug 18, 2022 | 45.77 | 46.09 | 45.52 | 45.63 | 3,331,332 | -0.12(-0.27%) |
Aug 17, 2022 | 45.88 | 46.05 | 45.56 | 45.76 | 2,522,466 | -0.38(-0.83%) |
Aug 16, 2022 | 45.78 | 46.38 | 45.51 | 46.14 | 3,047,788 | +0.24(+0.53%) |
Aug 15, 2022 | 45.08 | 46.09 | 45.00 | 45.90 | 3,627,578 | +0.89(+1.97%) |
Aug 12, 2022 | 44.69 | 45.07 | 44.48 | 45.01 | 5,929,770 | +0.36(+0.81%) |
Aug 11, 2022 | 44.70 | 45.38 | 44.48 | 44.65 | 4,177,266 | -0.26(-0.58%) |
Aug 10, 2022 | 44.94 | 45.77 | 44.70 | 44.91 | 7,162,040 | +0.50(+1.14%) |
Aug 09, 2022 | 44.39 | 44.49 | 43.68 | 44.41 | 12,434,042 | -0.31(-0.69%) |
Aug 08, 2022 | 45.86 | 46.01 | 44.57 | 44.72 | 5,369,618 | -0.97(-2.13%) |
Aug 05, 2022 | 45.80 | 46.23 | 44.42 | 45.69 | 13,870,510 | -2.49(-5.17%) |
Aug 04, 2022 | 47.88 | 48.21 | 47.55 | 48.18 | 6,159,254 | +0.16(+0.32%) |
Aug 03, 2022 | 48.34 | 48.58 | 47.95 | 48.02 | 5,958,542 | -0.43(-0.88%) |
Aug 02, 2022 | 48.95 | 49.04 | 48.02 | 48.45 | 6,194,036 | -0.79(-1.61%) |
Aug 01, 2022 | 49.28 | 49.51 | 48.84 | 49.24 | 6,048,032 | -0.57(-1.13%) |
Jul 29, 2022 | 49.15 | 49.91 | 48.93 | 49.81 | 6,023,170 | +0.36(+0.72%) |
Jul 28, 2022 | 48.75 | 49.55 | 48.47 | 49.45 | 3,857,110 | +0.76(+1.56%) |
Jul 27, 2022 | 47.63 | 48.83 | 47.38 | 48.70 | 4,550,870 | +0.75(+1.56%) |
Jul 26, 2022 | 47.95 | 48.13 | 47.67 | 47.95 | 3,353,222 | +0.02(+0.05%) |
Jul 25, 2022 | 47.73 | 48.13 | 47.19 | 47.92 | 3,755,954 | +0.39(+0.81%) |
Jul 22, 2022 | 47.95 | 48.05 | 47.08 | 47.53 | 3,911,154 | -0.35(-0.73%) |
Jul 21, 2022 | 48.30 | 48.49 | 47.41 | 47.88 | 4,547,498 | -0.32(-0.65%) |
Jul 20, 2022 | 48.19 | 48.92 | 48.08 | 48.20 | 5,166,292 | +0.07(+0.15%) |
Jul 19, 2022 | 48.00 | 48.20 | 47.70 | 48.13 | 4,866,474 | +0.62(+1.30%) |
Jul 18, 2022 | 48.74 | 48.77 | 47.45 | 47.51 | 4,577,058 | -1.07(-2.19%) |
Jul 15, 2022 | 48.98 | 49.48 | 48.14 | 48.58 | 12,850,514 | -0.30(-0.61%) |
Jul 14, 2022 | 48.22 | 48.92 | 47.84 | 48.88 | 5,582,786 | +0.48(+0.98%) |
Jul 13, 2022 | 47.67 | 48.92 | 47.67 | 48.40 | 4,381,204 | +0.02(+0.05%) |
Jul 12, 2022 | 48.56 | 48.93 | 48.22 | 48.38 | 4,246,734 | -0.05(-0.11%) |
Jul 11, 2022 | 48.70 | 48.92 | 48.24 | 48.43 | 4,199,656 | -0.31(-0.64%) |
Jul 08, 2022 | 48.49 | 49.01 | 47.95 | 48.74 | 6,302,398 | +0.25(+0.51%) |
Jul 07, 2022 | 48.70 | 48.73 | 48.19 | 48.49 | 6,708,724 | -0.20(-0.41%) |
Jul 06, 2022 | 48.12 | 49.26 | 48.12 | 48.70 | 7,359,276 | +0.64(+1.33%) |
Jul 05, 2022 | 47.05 | 48.31 | 46.52 | 48.05 | 7,246,840 | +0.76(+1.61%) |
Jul 01, 2022 | 46.09 | 47.34 | 45.96 | 47.30 | 3,640,752 | +0.95(+2.04%) |
Jun 30, 2022 | 46.37 | 46.56 | 45.71 | 46.35 | 5,145,214 | -0.32(-0.70%) |
Jun 29, 2022 | 45.59 | 46.68 | 45.42 | 46.67 | 5,619,938 | +1.27(+2.80%) |
Jun 28, 2022 | 47.09 | 47.37 | 45.20 | 45.41 | 7,030,976 | -1.70(-3.61%) |
Jun 27, 2022 | 47.00 | 47.14 | 46.53 | 47.10 | 4,807,388 | -0.19(-0.39%) |
Jun 24, 2022 | 46.65 | 47.30 | 46.11 | 47.29 | 5,943,230 | +1.20(+2.60%) |
Jun 23, 2022 | 45.78 | 46.35 | 45.50 | 46.09 | 3,586,124 | +0.72(+1.59%) |
Jun 22, 2022 | 45.10 | 45.82 | 44.89 | 45.37 | 4,964,552 | -0.05(-0.11%) |
Jun 21, 2022 | 44.42 | 45.78 | 44.02 | 45.42 | 5,917,210 | +1.36(+3.09%) |
Jun 17, 2022 | 43.91 | 44.53 | 43.53 | 44.06 | 9,619,964 | +0.12(+0.26%) |
Jun 16, 2022 | 43.38 | 44.28 | 42.65 | 43.95 | 8,247,826 | +0.01(+0.02%) |
Jun 15, 2022 | 44.33 | 45.21 | 43.52 | 43.94 | 7,452,734 | -0.09(-0.22%) |
Jun 14, 2022 | 42.88 | 44.18 | 42.88 | 44.03 | 9,365,008 | +1.79(+4.23%) |
Jun 13, 2022 | 42.62 | 42.98 | 41.95 | 42.24 | 5,873,336 | -1.28(-2.93%) |
Jun 10, 2022 | 43.85 | 44.06 | 43.43 | 43.52 | 6,134,106 | -1.13(-2.53%) |
Jun 09, 2022 | 44.84 | 45.48 | 44.61 | 44.65 | 4,228,014 | -0.47(-1.04%) |
Jun 08, 2022 | 45.17 | 45.47 | 44.99 | 45.12 | 3,830,834 | -0.30(-0.67%) |
Jun 07, 2022 | 45.45 | 46.00 | 45.11 | 45.42 | 4,724,296 | -0.26(-0.56%) |
Jun 06, 2022 | 45.00 | 45.92 | 44.90 | 45.68 | 7,056,904 | +1.27(+2.85%) |
Jun 03, 2022 | 44.90 | 44.99 | 44.19 | 44.41 | 4,682,558 | -0.76(-1.67%) |
Jun 02, 2022 | 44.24 | 45.20 | 43.70 | 45.17 | 5,373,950 | +1.15(+2.60%) |