Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.44 | 42.91 | 41.15 | 41.53 | 21,275,966 | -0.03(-0.07%) |
Aug 30, 2022 | 42.45 | 42.89 | 40.84 | 41.56 | 20,694,942 | -0.22(-0.52%) |
Aug 29, 2022 | 41.55 | 43.04 | 41.51 | 41.78 | 21,338,864 | -0.70(-1.66%) |
Aug 26, 2022 | 45.27 | 45.35 | 42.44 | 42.49 | 30,300,236 | -2.92(-6.42%) |
Aug 25, 2022 | 44.67 | 45.40 | 44.01 | 45.40 | 14,790,139 | +1.27(+2.88%) |
Aug 24, 2022 | 43.22 | 44.78 | 42.78 | 44.13 | 17,456,948 | +1.12(+2.61%) |
Aug 23, 2022 | 43.14 | 44.23 | 42.38 | 43.01 | 20,875,142 | -0.24(-0.55%) |
Aug 22, 2022 | 43.60 | 44.42 | 42.92 | 43.25 | 23,717,748 | -1.07(-2.42%) |
Aug 19, 2022 | 45.86 | 46.03 | 44.12 | 44.32 | 27,007,540 | -2.79(-5.92%) |
Aug 18, 2022 | 47.71 | 47.75 | 46.41 | 47.11 | 20,820,482 | -0.53(-1.10%) |
Aug 17, 2022 | 49.09 | 49.63 | 47.48 | 47.63 | 26,250,282 | -2.69(-5.34%) |
Aug 16, 2022 | 51.55 | 51.69 | 48.92 | 50.32 | 24,008,146 | -1.44(-2.78%) |
Aug 15, 2022 | 51.12 | 52.23 | 50.73 | 51.76 | 14,927,003 | +0.18(+0.35%) |
Aug 12, 2022 | 50.31 | 51.64 | 49.50 | 51.58 | 21,033,528 | +2.07(+4.19%) |
Aug 11, 2022 | 51.81 | 53.42 | 49.28 | 49.51 | 35,415,052 | -1.64(-3.20%) |
Aug 10, 2022 | 49.93 | 51.22 | 48.64 | 51.14 | 29,235,210 | +3.51(+7.37%) |
Aug 09, 2022 | 49.45 | 49.60 | 46.99 | 47.63 | 23,412,276 | -2.75(-5.45%) |
Aug 08, 2022 | 50.05 | 51.99 | 49.85 | 50.38 | 23,236,142 | +0.72(+1.46%) |
Aug 05, 2022 | 48.28 | 50.36 | 47.56 | 49.66 | 24,618,132 | -0.10(-0.20%) |
Aug 04, 2022 | 49.66 | 50.73 | 48.60 | 49.76 | 21,357,244 | +0.41(+0.82%) |
Aug 03, 2022 | 47.58 | 49.63 | 46.93 | 49.35 | 25,744,698 | +2.83(+6.08%) |
Aug 02, 2022 | 44.63 | 47.31 | 44.51 | 46.52 | 22,979,418 | +1.21(+2.67%) |
Aug 01, 2022 | 44.12 | 46.24 | 43.65 | 45.31 | 17,418,404 | +0.56(+1.24%) |
Jul 29, 2022 | 44.44 | 44.94 | 43.66 | 44.76 | 18,787,796 | -1.04(-2.27%) |
Jul 28, 2022 | 45.56 | 46.51 | 43.77 | 45.80 | 23,637,856 | -0.20(-0.43%) |
Jul 27, 2022 | 44.14 | 46.26 | 43.58 | 46.00 | 24,587,818 | +2.89(+6.69%) |
Jul 26, 2022 | 44.40 | 44.41 | 43.05 | 43.11 | 19,227,440 | -2.16(-4.78%) |
Jul 25, 2022 | 45.56 | 45.82 | 44.31 | 45.27 | 15,506,683 | -0.59(-1.30%) |
Jul 22, 2022 | 48.60 | 48.93 | 45.36 | 45.87 | 26,872,844 | -2.69(-5.54%) |
Jul 21, 2022 | 47.30 | 48.84 | 47.00 | 48.56 | 24,755,082 | +0.83(+1.75%) |
Jul 20, 2022 | 45.76 | 48.62 | 45.63 | 47.72 | 33,597,832 | +2.30(+5.07%) |
Jul 19, 2022 | 44.49 | 45.47 | 43.08 | 45.42 | 22,905,548 | +1.81(+4.16%) |
Jul 18, 2022 | 44.88 | 45.79 | 43.32 | 43.61 | 21,116,882 | -0.14(-0.32%) |
Jul 15, 2022 | 43.28 | 43.82 | 41.85 | 43.75 | 24,304,200 | +1.00(+2.34%) |
Jul 14, 2022 | 43.25 | 43.55 | 41.92 | 42.74 | 20,337,154 | -0.90(-2.07%) |
Jul 13, 2022 | 42.09 | 44.78 | 41.97 | 43.65 | 27,383,708 | -0.31(-0.70%) |
Jul 12, 2022 | 43.99 | 44.91 | 42.29 | 43.95 | 28,169,972 | +0.69(+1.60%) |
Jul 11, 2022 | 45.80 | 46.11 | 43.15 | 43.26 | 27,912,072 | -3.21(-6.91%) |
Jul 08, 2022 | 45.32 | 47.72 | 44.98 | 46.47 | 32,244,410 | +0.03(+0.06%) |
Jul 07, 2022 | 43.73 | 46.51 | 43.45 | 46.44 | 24,923,890 | +2.85(+6.53%) |
Jul 06, 2022 | 44.41 | 45.58 | 43.20 | 43.60 | 32,984,678 | -1.00(-2.25%) |
Jul 05, 2022 | 40.23 | 44.60 | 39.51 | 44.60 | 35,415,740 | +3.72(+9.10%) |
Jul 01, 2022 | 40.04 | 41.46 | 39.69 | 40.88 | 24,342,900 | +1.33(+3.36%) |
Jun 30, 2022 | 40.41 | 40.69 | 38.79 | 39.55 | 28,248,238 | -1.62(-3.93%) |
Jun 29, 2022 | 41.54 | 41.89 | 40.36 | 41.17 | 20,070,798 | -0.65(-1.57%) |
Jun 28, 2022 | 44.36 | 45.00 | 41.69 | 41.82 | 32,342,388 | -2.61(-5.87%) |
Jun 27, 2022 | 45.45 | 45.89 | 43.22 | 44.43 | 27,485,438 | -1.02(-2.25%) |
Jun 24, 2022 | 44.40 | 45.61 | 43.60 | 45.45 | 35,686,088 | +1.79(+4.09%) |
Jun 23, 2022 | 41.29 | 43.87 | 40.46 | 43.67 | 33,480,990 | +2.90(+7.10%) |
Jun 22, 2022 | 39.29 | 41.73 | 39.02 | 40.77 | 30,131,120 | +0.60(+1.51%) |
Jun 21, 2022 | 39.60 | 41.58 | 39.48 | 40.17 | 31,716,704 | +1.69(+4.38%) |
Jun 17, 2022 | 36.85 | 38.93 | 36.85 | 38.48 | 33,297,300 | +1.80(+4.92%) |
Jun 16, 2022 | 37.31 | 37.72 | 36.16 | 36.67 | 32,761,452 | -2.42(-6.19%) |
Jun 15, 2022 | 37.12 | 39.75 | 36.88 | 39.09 | 43,330,520 | +2.41(+6.57%) |
Jun 14, 2022 | 36.79 | 37.21 | 35.36 | 36.68 | 29,791,436 | +0.41(+1.12%) |
Jun 13, 2022 | 37.45 | 38.07 | 35.97 | 36.28 | 38,065,224 | -3.50(-8.80%) |
Jun 10, 2022 | 41.27 | 41.99 | 39.49 | 39.78 | 36,226,500 | -3.06(-7.15%) |
Jun 09, 2022 | 45.27 | 45.64 | 42.83 | 42.84 | 26,294,706 | -2.77(-6.07%) |
Jun 08, 2022 | 44.50 | 46.55 | 44.39 | 45.61 | 29,385,480 | +1.20(+2.70%) |
Jun 07, 2022 | 42.18 | 44.47 | 41.75 | 44.41 | 22,751,022 | +1.28(+2.97%) |
Jun 06, 2022 | 44.07 | 44.48 | 42.34 | 43.13 | 26,598,096 | +0.33(+0.76%) |
Jun 03, 2022 | 43.73 | 44.45 | 42.47 | 42.80 | 29,634,130 | -2.45(-5.41%) |
Jun 02, 2022 | 42.33 | 45.70 | 41.86 | 45.25 | 32,627,582 | +3.10(+7.36%) |