Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.29 | 45.54 | 44.73 | 44.86 | 18,054,908 | -0.25(-0.55%) |
Aug 30, 2022 | 45.81 | 45.81 | 44.76 | 45.11 | 18,208,536 | -0.27(-0.59%) |
Aug 29, 2022 | 45.65 | 45.70 | 45.06 | 45.37 | 16,428,363 | -0.38(-0.82%) |
Aug 26, 2022 | 48.05 | 48.10 | 45.72 | 45.75 | 21,815,052 | -2.10(-4.38%) |
Aug 25, 2022 | 47.07 | 48.02 | 46.94 | 47.85 | 13,674,205 | +0.97(+2.06%) |
Aug 24, 2022 | 46.81 | 47.14 | 46.53 | 46.88 | 12,140,042 | +0.06(+0.12%) |
Aug 23, 2022 | 47.11 | 47.50 | 46.74 | 46.83 | 12,098,960 | -0.28(-0.59%) |
Aug 22, 2022 | 47.39 | 47.58 | 46.86 | 47.10 | 18,225,578 | -1.25(-2.59%) |
Aug 19, 2022 | 48.85 | 49.09 | 48.13 | 48.35 | 16,264,322 | -0.86(-1.76%) |
Aug 18, 2022 | 49.26 | 49.37 | 48.75 | 49.22 | 11,498,817 | -0.19(-0.39%) |
Aug 17, 2022 | 49.10 | 49.65 | 48.99 | 49.41 | 14,546,245 | -0.39(-0.78%) |
Aug 16, 2022 | 49.46 | 50.14 | 49.39 | 49.80 | 16,000,036 | +0.10(+0.20%) |
Aug 15, 2022 | 49.40 | 49.80 | 49.14 | 49.69 | 12,614,718 | -0.29(-0.57%) |
Aug 12, 2022 | 49.80 | 50.00 | 49.29 | 49.98 | 16,857,846 | +0.35(+0.70%) |
Aug 11, 2022 | 49.54 | 50.06 | 49.40 | 49.63 | 14,629,888 | +0.74(+1.52%) |
Aug 10, 2022 | 48.54 | 50.00 | 48.47 | 48.89 | 35,266,156 | +1.01(+2.11%) |
Aug 09, 2022 | 47.46 | 47.89 | 47.26 | 47.87 | 10,592,006 | +0.57(+1.20%) |
Aug 08, 2022 | 47.76 | 47.94 | 47.25 | 47.30 | 12,623,552 | -0.17(-0.37%) |
Aug 05, 2022 | 46.98 | 48.10 | 46.79 | 47.48 | 15,090,004 | +0.37(+0.78%) |
Aug 04, 2022 | 47.39 | 47.56 | 46.94 | 47.11 | 11,045,454 | -0.32(-0.68%) |
Aug 03, 2022 | 47.09 | 47.59 | 46.71 | 47.43 | 14,807,741 | +0.79(+1.69%) |
Aug 02, 2022 | 47.57 | 47.88 | 46.62 | 46.64 | 18,905,640 | -1.08(-2.25%) |
Aug 01, 2022 | 47.32 | 47.98 | 47.00 | 47.72 | 14,199,402 | +0.02(+0.04%) |
Jul 29, 2022 | 47.53 | 48.02 | 47.33 | 47.70 | 18,261,194 | +0.17(+0.35%) |
Jul 28, 2022 | 47.41 | 47.98 | 46.70 | 47.53 | 13,984,565 | -0.11(-0.23%) |
Jul 27, 2022 | 47.05 | 47.97 | 46.71 | 47.64 | 18,805,886 | +0.86(+1.85%) |
Jul 26, 2022 | 47.12 | 48.05 | 46.64 | 46.78 | 20,828,210 | -0.69(-1.46%) |
Jul 25, 2022 | 47.72 | 48.37 | 47.38 | 47.47 | 18,452,756 | +0.23(+0.48%) |
Jul 22, 2022 | 47.80 | 48.25 | 46.86 | 47.24 | 16,377,930 | -0.62(-1.29%) |
Jul 21, 2022 | 47.43 | 47.90 | 47.13 | 47.86 | 20,051,750 | +0.13(+0.27%) |
Jul 20, 2022 | 46.87 | 47.73 | 46.82 | 47.73 | 26,968,902 | +0.29(+0.61%) |
Jul 19, 2022 | 46.31 | 47.70 | 46.26 | 47.44 | 30,874,044 | +1.87(+4.11%) |
Jul 18, 2022 | 46.11 | 46.87 | 45.26 | 45.57 | 28,613,484 | +0.08(+0.18%) |
Jul 15, 2022 | 42.77 | 46.07 | 42.04 | 45.49 | 95,666,296 | +5.32(+13.23%) |
Jul 14, 2022 | 40.48 | 40.48 | 39.53 | 40.17 | 30,038,708 | -1.24(-2.99%) |
Jul 13, 2022 | 41.59 | 41.66 | 40.65 | 41.41 | 23,939,628 | -0.57(-1.37%) |
Jul 12, 2022 | 41.48 | 42.71 | 41.41 | 41.98 | 18,638,568 | -0.05(-0.13%) |
Jul 11, 2022 | 42.25 | 42.59 | 41.95 | 42.04 | 14,043,380 | -0.57(-1.35%) |
Jul 08, 2022 | 43.01 | 43.28 | 42.39 | 42.61 | 12,954,463 | -0.10(-0.23%) |
Jul 07, 2022 | 42.69 | 43.05 | 42.42 | 42.71 | 17,260,478 | +0.71(+1.69%) |
Jul 06, 2022 | 42.14 | 42.48 | 41.37 | 42.00 | 16,428,372 | -0.42(-0.99%) |
Jul 05, 2022 | 41.58 | 42.46 | 40.89 | 42.42 | 21,057,674 | -0.24(-0.55%) |
Jul 01, 2022 | 41.63 | 42.81 | 41.26 | 42.66 | 18,190,338 | +0.80(+1.91%) |
Jun 30, 2022 | 42.06 | 42.51 | 41.19 | 41.86 | 23,294,392 | -1.01(-2.36%) |
Jun 29, 2022 | 43.01 | 43.50 | 42.44 | 42.87 | 23,046,646 | -0.10(-0.23%) |
Jun 28, 2022 | 44.05 | 44.70 | 42.72 | 42.97 | 24,216,428 | -0.56(-1.30%) |
Jun 27, 2022 | 43.74 | 44.05 | 43.00 | 43.53 | 23,289,250 | -0.03(-0.06%) |
Jun 24, 2022 | 41.46 | 43.92 | 41.44 | 43.56 | 30,021,482 | +1.37(+3.26%) |
Jun 23, 2022 | 42.66 | 42.69 | 41.49 | 42.18 | 26,492,740 | -0.77(-1.80%) |
Jun 22, 2022 | 43.08 | 43.67 | 42.72 | 42.96 | 21,708,806 | -0.69(-1.58%) |
Jun 21, 2022 | 43.65 | 43.99 | 43.24 | 43.65 | 22,318,920 | +1.31(+3.10%) |
Jun 17, 2022 | 42.88 | 43.04 | 41.86 | 42.34 | 38,605,140 | -0.34(-0.79%) |
Jun 16, 2022 | 42.59 | 42.95 | 41.83 | 42.67 | 27,184,778 | -0.63(-1.45%) |
Jun 15, 2022 | 42.29 | 43.85 | 42.27 | 43.30 | 32,959,940 | +1.47(+3.52%) |
Jun 14, 2022 | 42.04 | 42.53 | 41.46 | 41.83 | 27,725,848 | +0.25(+0.59%) |
Jun 13, 2022 | 42.47 | 42.78 | 41.32 | 41.58 | 33,287,330 | -1.84(-4.23%) |
Jun 10, 2022 | 44.34 | 44.73 | 43.11 | 43.42 | 31,801,086 | -2.06(-4.52%) |
Jun 09, 2022 | 46.91 | 46.96 | 45.47 | 45.48 | 15,696,226 | -1.31(-2.80%) |
Jun 08, 2022 | 47.05 | 47.42 | 46.47 | 46.79 | 14,505,362 | -0.63(-1.32%) |
Jun 07, 2022 | 46.44 | 47.53 | 46.26 | 47.42 | 17,060,794 | +0.64(+1.36%) |
Jun 06, 2022 | 47.14 | 47.84 | 46.75 | 46.78 | 20,296,176 | +0.06(+0.14%) |
Jun 03, 2022 | 47.39 | 47.63 | 46.61 | 46.72 | 18,184,762 | -1.00(-2.10%) |
Jun 02, 2022 | 47.69 | 47.78 | 46.96 | 47.72 | 19,198,728 | +0.04(+0.08%) |