Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.40 | 45.98 | 45.30 | 45.74 | 5,667,876 | +0.41(+0.91%) |
Aug 30, 2022 | 46.17 | 46.19 | 45.23 | 45.33 | 3,736,103 | -0.75(-1.64%) |
Aug 29, 2022 | 45.91 | 46.29 | 45.53 | 46.09 | 2,976,031 | -0.08(-0.17%) |
Aug 26, 2022 | 47.14 | 47.26 | 46.13 | 46.16 | 3,024,856 | -0.90(-1.91%) |
Aug 25, 2022 | 47.33 | 47.33 | 46.21 | 47.06 | 5,238,523 | -0.32(-0.68%) |
Aug 24, 2022 | 47.34 | 47.50 | 46.98 | 47.38 | 4,558,367 | +0.06(+0.12%) |
Aug 23, 2022 | 47.82 | 48.03 | 46.91 | 47.33 | 6,076,706 | -0.50(-1.04%) |
Aug 22, 2022 | 47.30 | 47.88 | 47.28 | 47.82 | 4,613,395 | +0.59(+1.25%) |
Aug 19, 2022 | 47.43 | 47.99 | 47.06 | 47.23 | 6,735,613 | -0.11(-0.24%) |
Aug 18, 2022 | 46.39 | 47.40 | 46.39 | 47.35 | 5,967,931 | +1.02(+2.20%) |
Aug 17, 2022 | 46.68 | 47.08 | 46.24 | 46.32 | 7,913,487 | -0.51(-1.08%) |
Aug 16, 2022 | 45.57 | 47.12 | 45.57 | 46.83 | 9,021,458 | +1.49(+3.28%) |
Aug 15, 2022 | 44.96 | 45.52 | 44.64 | 45.34 | 4,782,930 | +0.30(+0.66%) |
Aug 12, 2022 | 44.92 | 45.10 | 44.48 | 45.05 | 4,258,274 | +0.27(+0.60%) |
Aug 11, 2022 | 44.54 | 45.35 | 44.32 | 44.78 | 3,968,938 | +0.38(+0.85%) |
Aug 10, 2022 | 44.76 | 44.90 | 44.26 | 44.40 | 6,569,100 | -0.08(-0.17%) |
Aug 09, 2022 | 44.67 | 45.15 | 44.24 | 44.48 | 4,524,235 | -0.21(-0.47%) |
Aug 08, 2022 | 44.89 | 45.17 | 44.56 | 44.68 | 3,135,967 | -0.15(-0.34%) |
Aug 05, 2022 | 44.52 | 44.89 | 44.43 | 44.84 | 3,732,303 | +0.52(+1.18%) |
Aug 04, 2022 | 44.61 | 45.23 | 44.25 | 44.31 | 5,143,218 | -0.26(-0.57%) |
Aug 03, 2022 | 44.43 | 44.77 | 43.98 | 44.57 | 3,675,643 | +0.18(+0.41%) |
Aug 02, 2022 | 44.60 | 44.74 | 43.75 | 44.39 | 4,071,324 | +0.04(+0.09%) |
Aug 01, 2022 | 43.90 | 44.95 | 43.90 | 44.35 | 4,563,206 | +0.28(+0.65%) |
Jul 29, 2022 | 43.43 | 44.11 | 43.19 | 44.07 | 4,405,258 | +0.38(+0.87%) |
Jul 28, 2022 | 43.54 | 43.96 | 43.50 | 43.69 | 3,825,710 | +0.09(+0.22%) |
Jul 27, 2022 | 43.54 | 43.63 | 42.83 | 43.59 | 5,022,812 | -0.08(-0.17%) |
Jul 26, 2022 | 42.57 | 43.74 | 42.07 | 43.67 | 7,923,276 | +0.29(+0.68%) |
Jul 25, 2022 | 43.89 | 44.07 | 43.10 | 43.37 | 6,363,727 | -0.50(-1.15%) |
Jul 22, 2022 | 43.93 | 44.28 | 43.68 | 43.88 | 4,698,513 | -0.04(-0.09%) |
Jul 21, 2022 | 44.65 | 44.76 | 43.45 | 43.92 | 5,492,165 | -0.87(-1.95%) |
Jul 20, 2022 | 44.88 | 45.05 | 44.38 | 44.79 | 5,642,794 | -0.09(-0.21%) |
Jul 19, 2022 | 45.54 | 45.61 | 44.76 | 44.88 | 4,596,426 | -0.22(-0.48%) |
Jul 18, 2022 | 45.54 | 45.92 | 44.97 | 45.10 | 3,893,350 | -0.21(-0.46%) |
Jul 15, 2022 | 45.41 | 45.61 | 45.10 | 45.31 | 3,883,157 | +0.24(+0.53%) |
Jul 14, 2022 | 44.89 | 45.47 | 44.30 | 45.07 | 5,533,419 | -0.43(-0.94%) |
Jul 13, 2022 | 45.21 | 46.01 | 45.21 | 45.50 | 5,612,683 | +0.33(+0.74%) |
Jul 12, 2022 | 45.45 | 46.00 | 45.02 | 45.17 | 4,478,471 | -0.28(-0.63%) |
Jul 11, 2022 | 45.55 | 45.91 | 45.38 | 45.45 | 3,595,513 | -0.11(-0.25%) |
Jul 08, 2022 | 46.51 | 46.73 | 45.28 | 45.57 | 4,320,741 | -0.68(-1.48%) |
Jul 07, 2022 | 45.25 | 46.34 | 45.25 | 46.25 | 5,270,170 | +1.27(+2.83%) |
Jul 06, 2022 | 44.78 | 45.25 | 44.59 | 44.98 | 4,641,097 | +0.16(+0.36%) |
Jul 05, 2022 | 45.91 | 46.01 | 44.39 | 44.82 | 4,654,440 | -0.86(-1.89%) |
Jul 01, 2022 | 45.18 | 45.68 | 44.68 | 45.68 | 4,358,919 | +0.77(+1.71%) |
Jun 30, 2022 | 45.28 | 45.53 | 44.71 | 44.91 | 6,795,638 | -0.74(-1.62%) |
Jun 29, 2022 | 46.37 | 47.03 | 45.55 | 45.65 | 4,925,877 | -0.30(-0.66%) |
Jun 28, 2022 | 46.53 | 46.87 | 45.89 | 45.96 | 3,883,293 | -0.26(-0.55%) |
Jun 27, 2022 | 46.09 | 46.69 | 45.87 | 46.21 | 4,567,062 | +0.24(+0.52%) |
Jun 24, 2022 | 45.60 | 46.22 | 45.28 | 45.97 | 11,381,643 | +0.68(+1.51%) |
Jun 23, 2022 | 45.72 | 45.95 | 44.96 | 45.29 | 6,560,050 | +0.37(+0.82%) |
Jun 22, 2022 | 45.63 | 46.03 | 44.87 | 44.92 | 5,493,575 | -1.01(-2.19%) |
Jun 21, 2022 | 43.73 | 46.16 | 43.56 | 45.93 | 9,182,877 | +2.09(+4.76%) |
Jun 17, 2022 | 47.58 | 47.68 | 43.38 | 43.84 | 22,261,820 | -3.44(-7.27%) |
Jun 16, 2022 | 45.87 | 48.31 | 45.86 | 47.27 | 13,887,356 | -1.01(-2.08%) |
Jun 15, 2022 | 48.04 | 48.86 | 47.82 | 48.28 | 6,493,470 | +0.46(+0.97%) |
Jun 14, 2022 | 47.87 | 48.51 | 47.54 | 47.82 | 5,866,802 | +0.06(+0.12%) |
Jun 13, 2022 | 47.99 | 48.42 | 47.55 | 47.76 | 5,740,548 | -0.72(-1.49%) |
Jun 10, 2022 | 47.58 | 48.86 | 47.44 | 48.48 | 5,102,567 | +0.63(+1.31%) |
Jun 09, 2022 | 48.47 | 49.12 | 47.82 | 47.85 | 4,085,615 | -0.75(-1.54%) |
Jun 08, 2022 | 49.57 | 49.60 | 48.56 | 48.60 | 4,269,351 | -0.77(-1.56%) |
Jun 07, 2022 | 48.73 | 49.41 | 48.51 | 49.37 | 3,572,042 | -0.11(-0.23%) |
Jun 06, 2022 | 50.23 | 50.27 | 49.48 | 49.49 | 3,605,296 | -0.37(-0.74%) |
Jun 03, 2022 | 50.35 | 50.65 | 49.78 | 49.86 | 3,818,189 | -0.32(-0.64%) |
Jun 02, 2022 | 49.00 | 50.20 | 48.81 | 50.18 | 4,808,396 | +1.45(+2.98%) |