Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.14 | 39.41 | 38.28 | 38.47 | 14,788,433 | -0.78(-1.99%) |
Aug 30, 2022 | 39.78 | 39.86 | 39.12 | 39.25 | 9,634,392 | -0.57(-1.42%) |
Aug 29, 2022 | 40.01 | 40.68 | 39.75 | 39.81 | 11,022,192 | -0.38(-0.95%) |
Aug 26, 2022 | 42.14 | 42.22 | 39.88 | 40.20 | 8,950,780 | -1.79(-4.25%) |
Aug 25, 2022 | 42.06 | 42.18 | 41.55 | 41.98 | 5,907,033 | +0.32(+0.76%) |
Aug 24, 2022 | 41.15 | 41.76 | 40.74 | 41.67 | 8,372,663 | +0.23(+0.56%) |
Aug 23, 2022 | 40.92 | 41.84 | 40.91 | 41.43 | 9,613,736 | +0.68(+1.67%) |
Aug 22, 2022 | 40.06 | 40.83 | 39.88 | 40.75 | 6,908,539 | +0.27(+0.67%) |
Aug 19, 2022 | 41.39 | 41.50 | 40.38 | 40.48 | 8,896,219 | -1.04(-2.51%) |
Aug 18, 2022 | 41.98 | 42.16 | 41.49 | 41.53 | 6,708,692 | -0.23(-0.56%) |
Aug 17, 2022 | 42.64 | 42.70 | 41.71 | 41.76 | 6,682,246 | -1.07(-2.50%) |
Aug 16, 2022 | 42.60 | 42.95 | 42.23 | 42.83 | 5,333,358 | +0.10(+0.24%) |
Aug 15, 2022 | 42.47 | 42.88 | 42.20 | 42.73 | 9,707,901 | -0.57(-1.31%) |
Aug 12, 2022 | 42.18 | 43.33 | 42.18 | 43.29 | 9,089,066 | +1.16(+2.76%) |
Aug 11, 2022 | 42.89 | 43.25 | 42.05 | 42.13 | 8,441,699 | -0.41(-0.96%) |
Aug 10, 2022 | 42.33 | 43.15 | 41.98 | 42.54 | 9,026,969 | +0.41(+0.97%) |
Aug 09, 2022 | 42.01 | 42.16 | 41.12 | 42.13 | 9,158,692 | +0.48(+1.16%) |
Aug 08, 2022 | 42.32 | 42.64 | 41.53 | 41.65 | 11,237,551 | +0.01(+0.02%) |
Aug 05, 2022 | 41.24 | 41.68 | 40.85 | 41.64 | 8,758,910 | -0.47(-1.13%) |
Aug 04, 2022 | 41.49 | 42.67 | 41.24 | 42.11 | 11,215,419 | +0.82(+1.98%) |
Aug 03, 2022 | 42.03 | 42.03 | 40.83 | 41.29 | 11,852,569 | -0.41(-0.98%) |
Aug 02, 2022 | 42.04 | 43.38 | 41.67 | 41.70 | 15,422,757 | -0.09(-0.22%) |
Aug 01, 2022 | 42.18 | 42.49 | 41.37 | 41.80 | 9,335,318 | -0.32(-0.75%) |
Jul 29, 2022 | 42.85 | 42.97 | 41.50 | 42.11 | 16,938,368 | -0.49(-1.16%) |
Jul 28, 2022 | 43.22 | 43.39 | 42.05 | 42.60 | 19,470,394 | +0.19(+0.44%) |
Jul 27, 2022 | 43.30 | 43.66 | 42.07 | 42.42 | 22,688,902 | -0.49(-1.15%) |
Jul 26, 2022 | 41.80 | 43.41 | 41.80 | 42.91 | 17,698,730 | +1.44(+3.48%) |
Jul 25, 2022 | 46.17 | 46.39 | 40.92 | 41.47 | 39,444,400 | -6.32(-13.23%) |
Jul 22, 2022 | 49.05 | 49.44 | 47.28 | 47.79 | 12,391,811 | -0.65(-1.34%) |
Jul 21, 2022 | 48.69 | 48.98 | 47.92 | 48.45 | 14,177,543 | -0.20(-0.42%) |
Jul 20, 2022 | 50.76 | 51.02 | 48.58 | 48.65 | 12,553,875 | -2.18(-4.28%) |
Jul 19, 2022 | 50.99 | 51.67 | 50.53 | 50.83 | 7,900,930 | -0.15(-0.29%) |
Jul 18, 2022 | 51.75 | 52.12 | 50.93 | 50.97 | 5,013,266 | +0.07(+0.15%) |
Jul 15, 2022 | 51.73 | 51.88 | 50.15 | 50.90 | 7,201,431 | -0.24(-0.47%) |
Jul 14, 2022 | 52.61 | 52.82 | 50.96 | 51.14 | 11,523,847 | -2.98(-5.50%) |
Jul 13, 2022 | 53.50 | 55.36 | 53.35 | 54.12 | 5,950,733 | +0.23(+0.43%) |
Jul 12, 2022 | 54.36 | 55.13 | 53.81 | 53.89 | 5,253,878 | -0.79(-1.45%) |
Jul 11, 2022 | 54.96 | 55.36 | 54.51 | 54.68 | 4,415,701 | -0.53(-0.96%) |
Jul 08, 2022 | 55.85 | 56.17 | 55.10 | 55.21 | 3,780,925 | -0.47(-0.85%) |
Jul 07, 2022 | 56.00 | 56.63 | 55.31 | 55.68 | 5,541,675 | +0.39(+0.71%) |
Jul 06, 2022 | 55.32 | 55.83 | 53.53 | 55.29 | 7,986,221 | -0.24(-0.44%) |
Jul 05, 2022 | 56.51 | 57.09 | 54.36 | 55.53 | 8,315,490 | -1.36(-2.39%) |
Jul 01, 2022 | 55.27 | 57.12 | 54.02 | 56.89 | 7,441,406 | +1.40(+2.51%) |
Jun 30, 2022 | 57.20 | 57.52 | 55.17 | 55.49 | 8,268,982 | -2.16(-3.74%) |
Jun 29, 2022 | 59.17 | 59.46 | 57.16 | 57.65 | 4,512,924 | -0.90(-1.54%) |
Jun 28, 2022 | 59.67 | 59.76 | 58.37 | 58.55 | 5,999,720 | -0.81(-1.36%) |
Jun 27, 2022 | 59.61 | 59.89 | 58.82 | 59.36 | 7,737,175 | -0.33(-0.55%) |
Jun 24, 2022 | 58.48 | 59.89 | 57.55 | 59.69 | 8,247,416 | +1.23(+2.10%) |
Jun 23, 2022 | 60.04 | 60.86 | 57.78 | 58.46 | 7,197,703 | -1.60(-2.66%) |
Jun 22, 2022 | 60.45 | 61.61 | 60.02 | 60.06 | 5,824,489 | -0.55(-0.91%) |
Jun 21, 2022 | 59.70 | 61.13 | 59.22 | 60.61 | 8,403,802 | +1.31(+2.21%) |
Jun 17, 2022 | 60.14 | 60.22 | 58.47 | 59.30 | 12,214,289 | -0.88(-1.47%) |
Jun 16, 2022 | 57.73 | 60.49 | 57.59 | 60.18 | 8,700,151 | +1.89(+3.24%) |
Jun 15, 2022 | 59.76 | 59.83 | 57.01 | 58.29 | 6,733,970 | -0.38(-0.65%) |
Jun 14, 2022 | 60.30 | 60.31 | 58.15 | 58.68 | 5,138,528 | -1.45(-2.41%) |
Jun 13, 2022 | 60.53 | 61.78 | 59.66 | 60.13 | 8,729,005 | -2.05(-3.29%) |
Jun 10, 2022 | 59.15 | 62.75 | 58.41 | 62.17 | 7,868,158 | +2.11(+3.52%) |
Jun 09, 2022 | 62.14 | 62.27 | 59.96 | 60.06 | 6,456,699 | -2.41(-3.86%) |
Jun 08, 2022 | 63.17 | 63.46 | 62.37 | 62.47 | 4,369,451 | -1.13(-1.77%) |
Jun 07, 2022 | 62.93 | 63.77 | 62.61 | 63.60 | 3,711,656 | +0.48(+0.77%) |
Jun 06, 2022 | 63.41 | 63.60 | 62.40 | 63.11 | 3,781,958 | +0.04(+0.06%) |
Jun 03, 2022 | 63.24 | 64.10 | 62.90 | 63.07 | 3,848,074 | -0.90(-1.41%) |
Jun 02, 2022 | 63.61 | 64.55 | 63.26 | 63.98 | 4,778,253 | +1.41(+2.26%) |