Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.99 | 43.25 | 42.17 | 42.26 | 28,276,726 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.79 | 42.84 | 17,444,552 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.09 | 43.20 | 14,373,700 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.81 | 43.64 | 43.75 | 17,708,300 | -1.01(-2.25%) |
Aug 25, 2022 | 44.40 | 44.80 | 44.17 | 44.76 | 15,526,091 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.86 | 44.27 | 44.32 | 16,638,348 | -0.54(-1.21%) |
Aug 23, 2022 | 45.24 | 45.25 | 44.63 | 44.86 | 17,386,168 | -0.83(-1.82%) |
Aug 22, 2022 | 45.98 | 46.16 | 45.54 | 45.69 | 14,553,451 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.20 | 45.53 | 45.93 | 16,427,768 | +0.53(+1.17%) |
Aug 18, 2022 | 46.15 | 46.27 | 45.21 | 45.39 | 20,240,842 | -0.64(-1.40%) |
Aug 17, 2022 | 46.39 | 46.59 | 46.02 | 46.04 | 14,556,481 | -0.55(-1.18%) |
Aug 16, 2022 | 46.14 | 46.89 | 46.12 | 46.59 | 13,777,229 | +0.10(+0.22%) |
Aug 15, 2022 | 46.69 | 46.78 | 46.15 | 46.49 | 16,904,694 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.08 | 45.37 | 46.82 | 27,649,180 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.67 | 45.12 | 47,135,636 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.76 | 46.14 | 46.67 | 18,568,606 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.82 | 46.27 | 46.51 | 12,944,233 | +0.20(+0.42%) |
Aug 08, 2022 | 46.15 | 46.54 | 45.73 | 46.32 | 17,204,670 | +0.28(+0.61%) |
Aug 05, 2022 | 46.38 | 46.69 | 45.84 | 46.04 | 17,526,234 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.76 | 45.98 | 46.59 | 18,219,164 | +0.00(+0.00%) |
Aug 03, 2022 | 46.52 | 46.79 | 46.10 | 46.59 | 17,892,332 | +0.16(+0.34%) |
Aug 02, 2022 | 47.56 | 48.09 | 46.37 | 46.43 | 19,041,468 | -0.86(-1.82%) |
Aug 01, 2022 | 47.02 | 47.94 | 46.86 | 47.29 | 21,092,784 | +0.09(+0.20%) |
Jul 29, 2022 | 47.24 | 47.38 | 46.05 | 47.20 | 26,796,444 | -0.20(-0.41%) |
Jul 28, 2022 | 47.51 | 48.90 | 45.88 | 47.39 | 41,708,236 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.45 | 47.46 | 48.17 | 20,716,984 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.00 | 47.95 | 48.49 | 17,934,576 | +0.49(+1.02%) |
Jul 25, 2022 | 47.60 | 48.10 | 47.60 | 48.00 | 14,011,430 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.24 | 47.50 | 11,790,413 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,288,728 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.71 | 46.84 | 47.12 | 13,775,786 | -0.51(-1.07%) |
Jul 19, 2022 | 47.32 | 47.76 | 46.92 | 47.63 | 14,453,342 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.84 | 47.06 | 16,975,652 | -0.93(-1.93%) |
Jul 15, 2022 | 47.32 | 48.13 | 46.76 | 47.98 | 21,446,806 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.83 | 46.94 | 47.65 | 15,112,058 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.50 | 47.76 | 48.02 | 13,938,410 | -0.23(-0.48%) |
Jul 12, 2022 | 48.85 | 48.94 | 47.94 | 48.25 | 15,777,795 | -0.79(-1.61%) |
Jul 11, 2022 | 49.14 | 49.83 | 48.91 | 49.04 | 13,937,352 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,215,346 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.64 | 48.95 | 49.53 | 19,238,990 | +0.62(+1.27%) |
Jul 06, 2022 | 47.88 | 49.11 | 47.83 | 48.91 | 22,977,464 | +1.03(+2.15%) |
Jul 05, 2022 | 47.98 | 48.11 | 46.73 | 47.88 | 19,860,584 | -0.62(-1.28%) |
Jul 01, 2022 | 48.25 | 48.56 | 47.52 | 48.50 | 17,458,480 | -0.11(-0.23%) |
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.61 | 36,161,884 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.97 | 47.23 | 15,038,523 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.74 | 46.97 | 17,749,130 | -1.13(-2.35%) |
Jun 27, 2022 | 47.73 | 48.42 | 47.53 | 48.10 | 17,421,864 | +0.27(+0.56%) |
Jun 24, 2022 | 46.96 | 47.88 | 46.64 | 47.83 | 26,254,218 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.43 | 46.44 | 21,635,566 | +0.95(+2.08%) |
Jun 22, 2022 | 44.53 | 45.97 | 44.29 | 45.50 | 21,984,012 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.91 | 43.54 | 44.61 | 21,191,220 | +1.46(+3.40%) |
Jun 17, 2022 | 43.93 | 44.53 | 42.91 | 43.14 | 48,938,148 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.02 | 22,025,996 | -0.95(-2.12%) |
Jun 15, 2022 | 44.39 | 45.41 | 43.75 | 44.98 | 27,767,942 | +0.55(+1.23%) |
Jun 14, 2022 | 44.27 | 44.94 | 43.78 | 44.43 | 25,116,116 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.69 | 44.24 | 44.42 | 29,106,204 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.63 | 46.31 | 46.33 | 25,703,100 | -1.68(-3.50%) |
Jun 09, 2022 | 49.38 | 49.74 | 47.94 | 48.01 | 18,954,180 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.52 | 49.58 | 13,814,097 | -0.45(-0.91%) |
Jun 07, 2022 | 49.40 | 50.04 | 49.15 | 50.03 | 16,376,460 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.14 | 49.38 | 17,841,478 | +0.06(+0.11%) |
Jun 03, 2022 | 48.64 | 49.63 | 48.64 | 49.33 | 19,547,842 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.90 | 47.33 | 48.85 | 23,620,200 | +0.29(+0.59%) |