Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.60 | 47.86 | 47.09 | 47.29 | 3,081,047 | -0.29(-0.61%) |
Aug 30, 2022 | 48.17 | 48.26 | 47.48 | 47.58 | 2,628,235 | -0.42(-0.88%) |
Aug 29, 2022 | 47.46 | 48.21 | 47.20 | 48.01 | 2,357,942 | +0.42(+0.89%) |
Aug 26, 2022 | 48.42 | 48.42 | 47.57 | 47.58 | 2,511,185 | -0.47(-0.98%) |
Aug 25, 2022 | 48.21 | 48.26 | 47.84 | 48.05 | 1,966,235 | -0.34(-0.70%) |
Aug 24, 2022 | 48.14 | 48.42 | 47.86 | 48.39 | 1,615,839 | +0.37(+0.76%) |
Aug 23, 2022 | 47.79 | 48.23 | 47.55 | 48.03 | 1,519,710 | +0.29(+0.61%) |
Aug 22, 2022 | 48.19 | 48.25 | 47.61 | 47.73 | 1,496,170 | -0.43(-0.90%) |
Aug 19, 2022 | 47.72 | 48.47 | 47.66 | 48.17 | 1,791,606 | +0.49(+1.02%) |
Aug 18, 2022 | 47.54 | 47.73 | 47.18 | 47.68 | 984,404 | +0.09(+0.20%) |
Aug 17, 2022 | 47.57 | 47.97 | 47.42 | 47.58 | 1,236,844 | +0.00(+0.00%) |
Aug 16, 2022 | 47.02 | 47.68 | 46.89 | 47.58 | 1,589,307 | +0.60(+1.28%) |
Aug 15, 2022 | 46.94 | 47.22 | 46.59 | 46.98 | 1,241,447 | +0.10(+0.22%) |
Aug 12, 2022 | 47.17 | 47.26 | 46.55 | 46.88 | 1,175,868 | -0.14(-0.30%) |
Aug 11, 2022 | 46.95 | 47.59 | 46.77 | 47.02 | 1,523,512 | +0.14(+0.30%) |
Aug 10, 2022 | 46.85 | 47.05 | 46.61 | 46.88 | 1,438,369 | +0.24(+0.52%) |
Aug 09, 2022 | 46.55 | 46.98 | 46.50 | 46.64 | 1,294,075 | +0.13(+0.28%) |
Aug 08, 2022 | 46.44 | 46.74 | 46.35 | 46.50 | 1,240,007 | +0.11(+0.24%) |
Aug 05, 2022 | 45.99 | 46.43 | 45.56 | 46.39 | 1,101,908 | +0.45(+0.98%) |
Aug 04, 2022 | 46.39 | 46.79 | 45.91 | 45.94 | 1,722,030 | -0.70(-1.51%) |
Aug 03, 2022 | 46.12 | 46.79 | 45.74 | 46.65 | 1,510,642 | +0.46(+1.00%) |
Aug 02, 2022 | 46.80 | 46.89 | 46.08 | 46.19 | 1,808,999 | -0.36(-0.77%) |
Aug 01, 2022 | 46.43 | 46.85 | 46.34 | 46.54 | 2,078,149 | +0.22(+0.47%) |
Jul 29, 2022 | 45.89 | 46.49 | 45.68 | 46.33 | 7,455,967 | +0.22(+0.47%) |
Jul 28, 2022 | 45.54 | 46.16 | 45.26 | 46.11 | 1,995,895 | +0.53(+1.15%) |
Jul 27, 2022 | 45.89 | 45.89 | 44.25 | 45.58 | 2,759,145 | -0.41(-0.90%) |
Jul 26, 2022 | 45.21 | 46.02 | 44.96 | 46.00 | 2,360,414 | +0.37(+0.80%) |
Jul 25, 2022 | 44.82 | 45.66 | 44.74 | 45.63 | 2,368,156 | +0.71(+1.59%) |
Jul 22, 2022 | 44.81 | 45.27 | 44.69 | 44.92 | 1,384,089 | +0.23(+0.50%) |
Jul 21, 2022 | 44.96 | 45.15 | 44.52 | 44.69 | 1,491,575 | -0.41(-0.92%) |
Jul 20, 2022 | 45.46 | 45.65 | 44.88 | 45.11 | 1,504,561 | -0.35(-0.76%) |
Jul 19, 2022 | 45.47 | 45.65 | 45.18 | 45.45 | 1,764,239 | +0.23(+0.50%) |
Jul 18, 2022 | 45.67 | 45.88 | 45.13 | 45.23 | 1,538,416 | -0.52(-1.13%) |
Jul 15, 2022 | 46.29 | 46.41 | 45.55 | 45.74 | 1,771,153 | -0.30(-0.65%) |
Jul 14, 2022 | 45.71 | 46.15 | 45.33 | 46.04 | 2,374,314 | -0.38(-0.83%) |
Jul 13, 2022 | 45.81 | 46.92 | 45.77 | 46.43 | 3,544,937 | +0.54(+1.17%) |
Jul 12, 2022 | 45.81 | 46.43 | 45.70 | 45.89 | 1,839,276 | +0.14(+0.31%) |
Jul 11, 2022 | 45.72 | 46.24 | 45.51 | 45.75 | 1,629,987 | +0.15(+0.33%) |
Jul 08, 2022 | 45.73 | 45.92 | 45.31 | 45.60 | 3,046,341 | +0.01(+0.02%) |
Jul 07, 2022 | 45.25 | 45.63 | 44.90 | 45.59 | 2,733,046 | +0.20(+0.43%) |
Jul 06, 2022 | 45.01 | 45.73 | 44.95 | 45.40 | 2,641,694 | +0.45(+1.00%) |
Jul 05, 2022 | 45.11 | 45.39 | 44.22 | 44.95 | 2,628,069 | -0.22(-0.50%) |
Jul 01, 2022 | 44.90 | 45.27 | 44.48 | 45.17 | 3,220,457 | +0.41(+0.92%) |
Jun 30, 2022 | 44.99 | 45.20 | 44.56 | 44.76 | 2,528,578 | -0.33(-0.72%) |
Jun 29, 2022 | 44.87 | 45.51 | 44.74 | 45.09 | 2,546,030 | +0.48(+1.06%) |
Jun 28, 2022 | 45.02 | 45.13 | 44.34 | 44.61 | 2,348,888 | -0.23(-0.52%) |
Jun 27, 2022 | 44.98 | 45.18 | 44.62 | 44.84 | 2,034,368 | -0.28(-0.62%) |
Jun 24, 2022 | 44.35 | 45.19 | 43.80 | 45.12 | 4,049,046 | +0.97(+2.19%) |
Jun 23, 2022 | 43.78 | 44.34 | 43.62 | 44.15 | 2,421,474 | +0.40(+0.92%) |
Jun 22, 2022 | 43.66 | 44.15 | 43.21 | 43.75 | 2,560,939 | -0.03(-0.06%) |
Jun 21, 2022 | 43.26 | 44.04 | 42.31 | 43.78 | 3,220,625 | +1.50(+3.55%) |
Jun 17, 2022 | 42.36 | 42.90 | 41.63 | 42.28 | 9,626,948 | +0.20(+0.46%) |
Jun 16, 2022 | 41.88 | 42.45 | 41.33 | 42.09 | 2,844,304 | -0.12(-0.29%) |
Jun 15, 2022 | 42.39 | 42.79 | 41.92 | 42.21 | 2,802,336 | -0.12(-0.29%) |
Jun 14, 2022 | 42.81 | 43.25 | 41.77 | 42.33 | 2,757,931 | -0.39(-0.92%) |
Jun 13, 2022 | 43.50 | 43.86 | 42.52 | 42.72 | 2,873,508 | -1.00(-2.28%) |
Jun 10, 2022 | 43.55 | 44.49 | 43.29 | 43.72 | 3,060,920 | -0.07(-0.15%) |
Jun 09, 2022 | 44.30 | 45.46 | 43.75 | 43.78 | 4,162,112 | -0.29(-0.66%) |
Jun 08, 2022 | 44.20 | 44.94 | 42.96 | 44.07 | 5,499,779 | +0.66(+1.52%) |
Jun 07, 2022 | 42.25 | 43.45 | 42.21 | 43.41 | 3,414,548 | +0.64(+1.50%) |
Jun 06, 2022 | 42.85 | 43.02 | 42.50 | 42.77 | 2,145,150 | +0.17(+0.39%) |
Jun 03, 2022 | 42.67 | 42.95 | 42.28 | 42.60 | 2,660,568 | -0.02(-0.04%) |
Jun 02, 2022 | 43.65 | 43.72 | 41.60 | 42.62 | 4,782,075 | -1.16(-2.66%) |