Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.76 | 42.01 | 40.97 | 41.06 | 29,108,246 | -0.56(-1.35%) |
Aug 30, 2022 | 42.06 | 42.07 | 41.57 | 41.62 | 17,957,536 | -0.34(-0.82%) |
Aug 29, 2022 | 42.10 | 42.38 | 41.86 | 41.96 | 14,796,380 | -0.54(-1.26%) |
Aug 26, 2022 | 43.23 | 43.53 | 42.39 | 42.50 | 18,229,040 | -0.98(-2.25%) |
Aug 25, 2022 | 43.13 | 43.52 | 42.91 | 43.48 | 15,982,659 | +0.43(+0.99%) |
Aug 24, 2022 | 43.48 | 43.58 | 43.01 | 43.05 | 17,127,624 | -0.53(-1.21%) |
Aug 23, 2022 | 43.95 | 43.96 | 43.35 | 43.58 | 17,897,434 | -0.81(-1.82%) |
Aug 22, 2022 | 44.67 | 44.84 | 44.24 | 44.39 | 14,981,417 | -0.23(-0.51%) |
Aug 19, 2022 | 44.33 | 44.88 | 44.23 | 44.61 | 16,910,852 | +0.52(+1.17%) |
Aug 18, 2022 | 44.83 | 44.95 | 43.92 | 44.10 | 20,836,054 | -0.63(-1.40%) |
Aug 17, 2022 | 45.07 | 45.26 | 44.70 | 44.72 | 14,984,536 | -0.54(-1.18%) |
Aug 16, 2022 | 44.82 | 45.55 | 44.80 | 45.26 | 14,182,369 | +0.10(+0.22%) |
Aug 15, 2022 | 45.36 | 45.44 | 44.83 | 45.16 | 17,401,802 | -0.33(-0.72%) |
Aug 12, 2022 | 44.07 | 45.74 | 44.07 | 45.49 | 28,462,244 | +1.65(+3.77%) |
Aug 11, 2022 | 43.77 | 44.60 | 43.40 | 43.83 | 48,521,732 | -1.51(-3.32%) |
Aug 10, 2022 | 45.31 | 45.43 | 44.82 | 45.34 | 19,114,644 | +0.15(+0.34%) |
Aug 09, 2022 | 45.16 | 45.49 | 44.95 | 45.19 | 13,324,877 | +0.19(+0.42%) |
Aug 08, 2022 | 44.83 | 45.21 | 44.42 | 45.00 | 17,710,598 | +0.27(+0.61%) |
Aug 05, 2022 | 45.06 | 45.36 | 44.54 | 44.72 | 18,041,620 | -0.54(-1.18%) |
Aug 04, 2022 | 45.29 | 45.43 | 44.67 | 45.26 | 18,754,926 | +0.00(+0.00%) |
Aug 03, 2022 | 45.20 | 45.45 | 44.79 | 45.26 | 18,418,484 | +0.15(+0.34%) |
Aug 02, 2022 | 46.20 | 46.72 | 45.05 | 45.10 | 19,601,412 | -0.84(-1.82%) |
Aug 01, 2022 | 45.68 | 46.57 | 45.52 | 45.94 | 21,713,048 | +0.09(+0.20%) |
Jul 29, 2022 | 45.89 | 46.03 | 44.73 | 45.85 | 27,584,432 | -0.19(-0.41%) |
Jul 28, 2022 | 46.16 | 47.50 | 44.57 | 46.04 | 42,934,732 | -0.75(-1.61%) |
Jul 27, 2022 | 46.78 | 47.07 | 46.10 | 46.79 | 21,326,198 | -0.32(-0.67%) |
Jul 26, 2022 | 46.69 | 47.60 | 46.58 | 47.11 | 18,461,970 | +0.48(+1.02%) |
Jul 25, 2022 | 46.24 | 46.73 | 46.24 | 46.63 | 14,423,457 | +0.49(+1.05%) |
Jul 22, 2022 | 46.17 | 46.41 | 45.89 | 46.14 | 12,137,128 | +0.10(+0.22%) |
Jul 21, 2022 | 45.55 | 46.06 | 45.20 | 46.05 | 16,767,723 | +0.27(+0.59%) |
Jul 20, 2022 | 46.29 | 46.35 | 45.50 | 45.77 | 14,180,884 | -0.50(-1.07%) |
Jul 19, 2022 | 45.97 | 46.40 | 45.58 | 46.27 | 14,878,365 | +0.56(+1.22%) |
Jul 18, 2022 | 46.80 | 46.80 | 45.50 | 45.71 | 17,474,848 | -0.90(-1.93%) |
Jul 15, 2022 | 45.97 | 46.76 | 45.42 | 46.61 | 22,077,482 | +0.32(+0.70%) |
Jul 14, 2022 | 45.71 | 46.47 | 45.60 | 46.29 | 15,556,451 | -0.36(-0.77%) |
Jul 13, 2022 | 46.71 | 47.12 | 46.40 | 46.65 | 14,348,290 | -0.23(-0.48%) |
Jul 12, 2022 | 47.46 | 47.54 | 46.57 | 46.87 | 16,241,765 | -0.77(-1.61%) |
Jul 11, 2022 | 47.74 | 48.40 | 47.51 | 47.64 | 14,347,201 | -0.25(-0.53%) |
Jul 08, 2022 | 47.78 | 48.57 | 47.52 | 47.89 | 12,574,557 | -0.23(-0.47%) |
Jul 07, 2022 | 47.69 | 48.22 | 47.55 | 48.12 | 19,804,742 | +0.60(+1.27%) |
Jul 06, 2022 | 46.51 | 47.70 | 46.46 | 47.51 | 23,653,152 | +1.00(+2.15%) |
Jul 05, 2022 | 46.61 | 46.74 | 45.40 | 46.51 | 20,444,614 | -0.60(-1.28%) |
Jul 01, 2022 | 46.87 | 47.17 | 46.16 | 47.12 | 17,971,874 | -0.11(-0.23%) |
Jun 30, 2022 | 46.56 | 47.63 | 46.01 | 47.23 | 37,225,276 | +1.34(+2.93%) |
Jun 29, 2022 | 45.69 | 46.33 | 45.63 | 45.88 | 15,480,754 | +0.25(+0.55%) |
Jun 28, 2022 | 46.68 | 46.81 | 45.41 | 45.63 | 18,271,070 | -1.10(-2.35%) |
Jun 27, 2022 | 46.37 | 47.04 | 46.17 | 46.73 | 17,934,182 | +0.26(+0.56%) |
Jun 24, 2022 | 45.62 | 46.51 | 45.31 | 46.47 | 27,026,262 | +1.35(+2.99%) |
Jun 23, 2022 | 44.34 | 45.19 | 44.14 | 45.12 | 22,271,792 | +0.92(+2.08%) |
Jun 22, 2022 | 43.26 | 44.66 | 43.03 | 44.20 | 22,630,486 | +0.86(+2.00%) |
Jun 21, 2022 | 42.62 | 43.63 | 42.29 | 43.33 | 21,814,380 | +1.42(+3.40%) |
Jun 17, 2022 | 42.68 | 43.26 | 41.69 | 41.91 | 50,377,248 | -0.86(-2.00%) |
Jun 16, 2022 | 42.96 | 43.23 | 42.38 | 42.77 | 22,673,704 | -0.93(-2.12%) |
Jun 15, 2022 | 43.13 | 44.12 | 42.50 | 43.69 | 28,584,502 | +0.53(+1.23%) |
Jun 14, 2022 | 43.01 | 43.65 | 42.53 | 43.16 | 25,854,694 | +0.01(+0.02%) |
Jun 13, 2022 | 43.97 | 44.39 | 42.97 | 43.15 | 29,962,118 | -1.86(-4.12%) |
Jun 10, 2022 | 46.22 | 46.27 | 44.99 | 45.01 | 26,458,940 | -1.63(-3.50%) |
Jun 09, 2022 | 47.97 | 48.32 | 46.57 | 46.64 | 19,511,556 | -1.52(-3.16%) |
Jun 08, 2022 | 48.69 | 49.14 | 48.11 | 48.16 | 14,220,322 | -0.44(-0.91%) |
Jun 07, 2022 | 47.99 | 48.61 | 47.75 | 48.60 | 16,858,034 | +0.63(+1.31%) |
Jun 06, 2022 | 47.91 | 48.38 | 47.74 | 47.97 | 18,366,134 | +0.05(+0.11%) |
Jun 03, 2022 | 47.25 | 48.22 | 47.25 | 47.92 | 20,122,676 | +0.47(+0.99%) |
Jun 02, 2022 | 47.17 | 47.50 | 45.97 | 47.45 | 24,314,788 | +0.28(+0.59%) |