Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.35 | 42.61 | 41.54 | 41.64 | 28,703,162 | -0.57(-1.35%) |
Aug 30, 2022 | 42.66 | 42.67 | 42.16 | 42.21 | 17,707,630 | -0.35(-0.82%) |
Aug 29, 2022 | 42.69 | 42.98 | 42.45 | 42.56 | 14,590,466 | -0.54(-1.26%) |
Aug 26, 2022 | 43.84 | 44.15 | 42.99 | 43.10 | 17,975,356 | -0.99(-2.25%) |
Aug 25, 2022 | 43.74 | 44.14 | 43.51 | 44.09 | 15,760,237 | +0.43(+0.99%) |
Aug 24, 2022 | 44.09 | 44.19 | 43.61 | 43.66 | 16,889,268 | -0.53(-1.21%) |
Aug 23, 2022 | 44.57 | 44.58 | 43.96 | 44.19 | 17,648,364 | -0.82(-1.82%) |
Aug 22, 2022 | 45.30 | 45.47 | 44.86 | 45.01 | 14,772,929 | -0.23(-0.51%) |
Aug 19, 2022 | 44.96 | 45.52 | 44.86 | 45.24 | 16,675,512 | +0.52(+1.17%) |
Aug 18, 2022 | 45.46 | 45.58 | 44.53 | 44.72 | 20,546,090 | -0.64(-1.40%) |
Aug 17, 2022 | 45.70 | 45.90 | 45.34 | 45.35 | 14,776,004 | -0.54(-1.18%) |
Aug 16, 2022 | 45.46 | 46.19 | 45.44 | 45.90 | 13,985,000 | +0.10(+0.22%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.46 | 45.80 | 17,159,630 | -0.33(-0.72%) |
Aug 12, 2022 | 44.69 | 46.39 | 44.69 | 46.13 | 28,066,150 | +1.68(+3.77%) |
Aug 11, 2022 | 44.39 | 45.23 | 44.01 | 44.45 | 47,846,480 | -1.53(-3.32%) |
Aug 10, 2022 | 45.95 | 46.07 | 45.46 | 45.98 | 18,848,634 | +0.16(+0.34%) |
Aug 09, 2022 | 45.80 | 46.13 | 45.58 | 45.82 | 13,139,442 | +0.19(+0.42%) |
Aug 08, 2022 | 45.46 | 45.85 | 45.05 | 45.63 | 17,464,128 | +0.28(+0.61%) |
Aug 05, 2022 | 45.69 | 46.00 | 45.16 | 45.35 | 17,790,542 | -0.54(-1.18%) |
Aug 04, 2022 | 45.93 | 46.07 | 45.30 | 45.90 | 18,493,924 | +0.00(+0.00%) |
Aug 03, 2022 | 45.83 | 46.09 | 45.42 | 45.90 | 18,162,162 | +0.16(+0.34%) |
Aug 02, 2022 | 46.85 | 47.38 | 45.69 | 45.74 | 19,328,628 | -0.85(-1.82%) |
Aug 01, 2022 | 46.32 | 47.22 | 46.16 | 46.59 | 21,410,880 | +0.09(+0.20%) |
Jul 29, 2022 | 46.54 | 46.68 | 45.36 | 46.50 | 27,200,554 | -0.19(-0.41%) |
Jul 28, 2022 | 46.81 | 48.17 | 45.20 | 46.69 | 42,337,232 | -0.76(-1.61%) |
Jul 27, 2022 | 47.44 | 47.73 | 46.75 | 47.45 | 21,029,412 | -0.32(-0.67%) |
Jul 26, 2022 | 47.35 | 48.28 | 47.23 | 47.77 | 18,205,044 | +0.48(+1.02%) |
Jul 25, 2022 | 46.90 | 47.38 | 46.90 | 47.29 | 14,222,734 | +0.49(+1.05%) |
Jul 22, 2022 | 46.82 | 47.07 | 46.54 | 46.80 | 11,968,222 | +0.10(+0.22%) |
Jul 21, 2022 | 46.19 | 46.71 | 45.84 | 46.69 | 16,534,375 | +0.27(+0.59%) |
Jul 20, 2022 | 46.94 | 47.01 | 46.14 | 46.42 | 13,983,536 | -0.50(-1.07%) |
Jul 19, 2022 | 46.62 | 47.05 | 46.22 | 46.92 | 14,671,310 | +0.57(+1.22%) |
Jul 18, 2022 | 47.46 | 47.46 | 46.15 | 46.36 | 17,231,660 | -0.91(-1.93%) |
Jul 15, 2022 | 46.62 | 47.42 | 46.06 | 47.27 | 21,770,240 | +0.33(+0.70%) |
Jul 14, 2022 | 46.36 | 47.12 | 46.25 | 46.94 | 15,339,960 | -0.37(-0.77%) |
Jul 13, 2022 | 47.37 | 47.78 | 47.05 | 47.31 | 14,148,612 | -0.23(-0.48%) |
Jul 12, 2022 | 48.13 | 48.21 | 47.23 | 47.54 | 16,015,737 | -0.78(-1.61%) |
Jul 11, 2022 | 48.41 | 49.09 | 48.18 | 48.31 | 14,147,538 | -0.26(-0.53%) |
Jul 08, 2022 | 48.46 | 49.25 | 48.19 | 48.57 | 12,399,563 | -0.23(-0.47%) |
Jul 07, 2022 | 48.37 | 48.91 | 48.22 | 48.80 | 19,529,130 | +0.61(+1.27%) |
Jul 06, 2022 | 47.17 | 48.38 | 47.12 | 48.18 | 23,323,982 | +1.01(+2.15%) |
Jul 05, 2022 | 47.27 | 47.40 | 46.04 | 47.17 | 20,160,096 | -0.61(-1.28%) |
Jul 01, 2022 | 47.54 | 47.84 | 46.81 | 47.78 | 17,721,768 | -0.11(-0.23%) |
Jun 30, 2022 | 47.22 | 48.31 | 46.66 | 47.89 | 36,707,232 | +1.36(+2.93%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.27 | 46.53 | 15,265,316 | +0.26(+0.55%) |
Jun 28, 2022 | 47.34 | 47.47 | 46.05 | 46.27 | 18,016,802 | -1.11(-2.35%) |
Jun 27, 2022 | 47.02 | 47.70 | 46.82 | 47.39 | 17,684,600 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.12 | 26,650,152 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.75 | 21,961,846 | +0.93(+2.08%) |
Jun 22, 2022 | 43.87 | 45.29 | 43.64 | 44.82 | 22,315,548 | +0.88(+2.00%) |
Jun 21, 2022 | 43.22 | 44.25 | 42.89 | 43.95 | 21,510,800 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.87 | 42.27 | 42.50 | 49,676,172 | -0.87(-2.00%) |
Jun 16, 2022 | 43.56 | 43.84 | 42.98 | 43.37 | 22,358,166 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.31 | 28,186,706 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.13 | 43.77 | 25,494,888 | +0.01(+0.02%) |
Jun 13, 2022 | 44.59 | 45.01 | 43.58 | 43.76 | 29,545,150 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.92 | 45.63 | 45.64 | 26,090,724 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.22 | 47.30 | 19,240,024 | -1.54(-3.16%) |
Jun 08, 2022 | 49.38 | 49.84 | 48.79 | 48.84 | 14,022,425 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.42 | 49.29 | 16,623,430 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.41 | 48.65 | 18,110,542 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.59 | 19,842,638 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.17 | 46.62 | 48.12 | 23,976,412 | +0.28(+0.59%) |