Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.25 | 43.30 | 42.98 | 43.02 | 4,400,452 | -0.24(-0.55%) |
Aug 30, 2022 | 43.65 | 43.76 | 43.16 | 43.26 | 1,846,893 | +0.57(+1.34%) |
Aug 29, 2022 | 42.70 | 42.86 | 42.60 | 42.69 | 1,881,313 | +0.08(+0.19%) |
Aug 26, 2022 | 43.37 | 43.41 | 42.58 | 42.61 | 2,377,985 | -0.55(-1.27%) |
Aug 25, 2022 | 42.96 | 43.17 | 42.89 | 43.16 | 1,577,107 | -0.20(-0.46%) |
Aug 24, 2022 | 43.26 | 43.45 | 43.22 | 43.36 | 1,223,519 | +0.21(+0.49%) |
Aug 23, 2022 | 43.10 | 43.39 | 43.10 | 43.15 | 2,381,851 | +0.45(+1.05%) |
Aug 22, 2022 | 42.96 | 42.96 | 42.66 | 42.70 | 1,793,398 | -0.60(-1.39%) |
Aug 19, 2022 | 43.43 | 43.49 | 43.22 | 43.30 | 2,047,436 | -0.69(-1.57%) |
Aug 18, 2022 | 44.07 | 44.07 | 43.84 | 43.99 | 1,614,272 | -0.10(-0.23%) |
Aug 17, 2022 | 44.10 | 44.23 | 44.05 | 44.09 | 2,913,122 | +0.00(+0.00%) |
Aug 16, 2022 | 43.90 | 44.14 | 43.87 | 44.09 | 1,976,651 | +0.39(+0.89%) |
Aug 15, 2022 | 43.62 | 43.77 | 43.61 | 43.70 | 989,509 | -0.01(-0.02%) |
Aug 12, 2022 | 43.47 | 43.73 | 43.37 | 43.71 | 2,028,443 | +0.45(+1.04%) |
Aug 11, 2022 | 43.41 | 43.58 | 43.21 | 43.26 | 2,526,134 | -0.49(-1.12%) |
Aug 10, 2022 | 43.64 | 43.77 | 43.43 | 43.75 | 1,803,484 | +0.81(+1.89%) |
Aug 09, 2022 | 43.05 | 43.08 | 42.91 | 42.94 | 1,693,398 | -0.17(-0.39%) |
Aug 08, 2022 | 43.17 | 43.30 | 43.04 | 43.11 | 2,988,264 | +0.30(+0.70%) |
Aug 05, 2022 | 42.70 | 42.89 | 42.59 | 42.81 | 2,538,129 | -0.24(-0.56%) |
Aug 04, 2022 | 42.97 | 43.11 | 42.91 | 43.05 | 2,346,415 | -0.20(-0.46%) |
Aug 03, 2022 | 43.07 | 43.33 | 42.95 | 43.25 | 3,106,066 | -0.03(-0.07%) |
Aug 02, 2022 | 43.20 | 43.47 | 43.13 | 43.28 | 4,361,953 | +0.29(+0.67%) |
Aug 01, 2022 | 42.82 | 43.17 | 42.78 | 42.99 | 2,078,049 | +0.32(+0.74%) |
Jul 29, 2022 | 42.30 | 42.72 | 42.18 | 42.67 | 3,080,584 | +0.63(+1.51%) |
Jul 28, 2022 | 41.67 | 42.06 | 41.62 | 42.04 | 1,893,258 | +0.67(+1.62%) |
Jul 27, 2022 | 41.10 | 41.46 | 40.93 | 41.37 | 2,013,176 | +0.86(+2.12%) |
Jul 26, 2022 | 40.71 | 40.77 | 40.48 | 40.51 | 1,635,563 | -0.56(-1.36%) |
Jul 25, 2022 | 41.00 | 41.13 | 40.90 | 41.07 | 3,318,684 | -0.05(-0.12%) |
Jul 22, 2022 | 41.13 | 41.34 | 40.95 | 41.12 | 1,783,075 | -0.17(-0.41%) |
Jul 21, 2022 | 40.83 | 41.30 | 40.83 | 41.29 | 10,321,244 | +0.98(+2.43%) |
Jul 20, 2022 | 40.69 | 40.69 | 39.82 | 40.31 | 7,604,224 | -0.43(-1.06%) |
Jul 19, 2022 | 40.59 | 40.81 | 40.54 | 40.74 | 2,287,425 | +0.74(+1.85%) |
Jul 18, 2022 | 40.29 | 40.40 | 39.97 | 40.00 | 1,934,394 | -0.21(-0.52%) |
Jul 15, 2022 | 40.11 | 40.25 | 39.90 | 40.21 | 2,315,176 | +0.53(+1.34%) |
Jul 14, 2022 | 39.26 | 39.69 | 39.10 | 39.68 | 2,782,723 | +0.15(+0.38%) |
Jul 13, 2022 | 39.34 | 39.70 | 39.24 | 39.53 | 3,545,010 | -0.44(-1.10%) |
Jul 12, 2022 | 39.87 | 40.16 | 39.84 | 39.97 | 2,840,528 | -0.11(-0.27%) |
Jul 11, 2022 | 40.07 | 40.22 | 39.89 | 40.08 | 2,993,096 | -0.12(-0.30%) |
Jul 08, 2022 | 40.15 | 40.38 | 40.02 | 40.20 | 1,744,134 | -0.10(-0.25%) |
Jul 07, 2022 | 40.17 | 40.47 | 40.17 | 40.30 | 2,436,858 | +0.15(+0.37%) |
Jul 06, 2022 | 39.99 | 40.26 | 39.85 | 40.15 | 3,844,449 | +0.66(+1.67%) |
Jul 05, 2022 | 39.04 | 39.51 | 38.98 | 39.49 | 2,593,399 | +0.01(+0.03%) |
Jul 01, 2022 | 39.16 | 39.50 | 39.15 | 39.48 | 2,053,884 | +0.11(+0.28%) |
Jun 30, 2022 | 39.02 | 39.45 | 38.92 | 39.37 | 4,136,563 | -0.02(-0.05%) |
Jun 29, 2022 | 39.36 | 39.50 | 39.28 | 39.39 | 4,210,327 | +0.25(+0.64%) |
Jun 28, 2022 | 39.60 | 39.65 | 39.12 | 39.14 | 3,049,807 | -0.49(-1.24%) |
Jun 27, 2022 | 39.68 | 39.76 | 39.54 | 39.63 | 3,767,641 | -0.31(-0.78%) |
Jun 24, 2022 | 39.49 | 39.95 | 39.49 | 39.94 | 4,792,307 | +0.57(+1.45%) |
Jun 23, 2022 | 39.18 | 39.41 | 39.10 | 39.37 | 2,987,414 | +0.42(+1.08%) |
Jun 22, 2022 | 38.87 | 39.15 | 38.76 | 38.95 | 3,664,861 | -0.68(-1.72%) |
Jun 21, 2022 | 39.56 | 39.71 | 39.47 | 39.63 | 3,951,624 | +0.86(+2.21%) |
Jun 17, 2022 | 38.69 | 38.98 | 38.58 | 38.77 | 6,051,018 | -0.11(-0.27%) |
Jun 16, 2022 | 38.95 | 39.05 | 38.76 | 38.88 | 4,492,098 | -1.13(-2.82%) |
Jun 15, 2022 | 39.63 | 40.24 | 39.56 | 40.01 | 4,475,550 | +0.31(+0.78%) |
Jun 14, 2022 | 39.75 | 39.82 | 39.55 | 39.70 | 4,078,130 | +0.19(+0.48%) |
Jun 13, 2022 | 39.62 | 39.84 | 39.42 | 39.51 | 4,988,157 | -0.74(-1.84%) |
Jun 10, 2022 | 40.39 | 40.47 | 40.19 | 40.25 | 5,674,521 | -0.48(-1.18%) |
Jun 09, 2022 | 41.16 | 41.22 | 40.71 | 40.73 | 4,706,364 | -0.26(-0.63%) |
Jun 08, 2022 | 41.16 | 41.23 | 40.96 | 40.99 | 2,805,588 | -0.46(-1.11%) |
Jun 07, 2022 | 41.16 | 41.51 | 41.15 | 41.45 | 2,286,464 | +0.05(+0.12%) |
Jun 06, 2022 | 41.67 | 41.77 | 41.29 | 41.40 | 2,567,450 | +0.03(+0.07%) |
Jun 03, 2022 | 41.59 | 41.65 | 41.30 | 41.37 | 3,577,922 | -1.00(-2.36%) |
Jun 02, 2022 | 41.87 | 42.40 | 41.80 | 42.37 | 3,326,651 | +0.93(+2.24%) |