Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.95 | 40.79 | 38.71 | 39.11 | 11,515,549 | +0.08(+0.20%) |
Aug 30, 2022 | 40.19 | 40.68 | 38.22 | 39.03 | 13,343,424 | -0.19(-0.48%) |
Aug 29, 2022 | 38.64 | 39.98 | 37.79 | 39.22 | 14,122,187 | -0.34(-0.86%) |
Aug 26, 2022 | 42.65 | 42.98 | 39.43 | 39.56 | 16,646,118 | -1.91(-4.61%) |
Aug 25, 2022 | 41.62 | 42.26 | 40.14 | 41.47 | 12,188,543 | +0.29(+0.70%) |
Aug 24, 2022 | 41.28 | 42.65 | 41.18 | 41.18 | 11,229,311 | +0.11(+0.27%) |
Aug 23, 2022 | 41.73 | 42.64 | 40.91 | 41.07 | 14,036,791 | -0.43(-1.04%) |
Aug 22, 2022 | 41.84 | 43.50 | 41.23 | 41.50 | 14,837,685 | -1.18(-2.76%) |
Aug 19, 2022 | 44.56 | 44.58 | 41.94 | 42.68 | 15,983,801 | -2.41(-5.34%) |
Aug 18, 2022 | 45.81 | 45.83 | 44.28 | 45.09 | 15,167,246 | -1.01(-2.19%) |
Aug 17, 2022 | 47.19 | 47.95 | 45.17 | 46.10 | 20,177,396 | -1.66(-3.48%) |
Aug 16, 2022 | 48.53 | 48.59 | 45.70 | 47.76 | 26,078,528 | -1.20(-2.45%) |
Aug 15, 2022 | 50.47 | 52.15 | 48.73 | 48.96 | 17,170,530 | -2.19(-4.28%) |
Aug 12, 2022 | 50.00 | 51.44 | 48.38 | 51.15 | 24,547,768 | +1.59(+3.21%) |
Aug 11, 2022 | 49.00 | 53.88 | 48.60 | 49.56 | 51,711,068 | +1.55(+3.23%) |
Aug 10, 2022 | 44.90 | 48.36 | 42.71 | 48.01 | 64,800,508 | +0.66(+1.39%) |
Aug 09, 2022 | 47.98 | 49.71 | 46.72 | 47.35 | 33,785,104 | -1.55(-3.17%) |
Aug 08, 2022 | 48.13 | 50.90 | 48.02 | 48.90 | 21,338,534 | -0.34(-0.69%) |
Aug 05, 2022 | 46.98 | 49.91 | 46.41 | 49.24 | 21,143,780 | +1.28(+2.67%) |
Aug 04, 2022 | 46.86 | 48.23 | 46.52 | 47.96 | 14,661,632 | +0.96(+2.04%) |
Aug 03, 2022 | 45.90 | 47.51 | 45.70 | 47.00 | 15,037,433 | +1.71(+3.78%) |
Aug 02, 2022 | 44.51 | 47.20 | 44.25 | 45.29 | 20,195,392 | +0.05(+0.11%) |
Aug 01, 2022 | 42.37 | 45.83 | 41.68 | 45.24 | 24,172,016 | +2.31(+5.38%) |
Jul 29, 2022 | 42.98 | 43.80 | 41.67 | 42.93 | 16,524,727 | -0.05(-0.12%) |
Jul 28, 2022 | 41.68 | 42.99 | 40.16 | 42.98 | 17,699,804 | +1.03(+2.46%) |
Jul 27, 2022 | 40.10 | 42.72 | 39.39 | 41.95 | 21,232,250 | +2.95(+7.56%) |
Jul 26, 2022 | 39.44 | 39.54 | 37.86 | 39.00 | 15,655,079 | -0.84(-2.11%) |
Jul 25, 2022 | 38.85 | 40.19 | 37.74 | 39.84 | 17,428,876 | +0.44(+1.12%) |
Jul 22, 2022 | 41.93 | 42.74 | 38.91 | 39.40 | 22,493,788 | -2.52(-6.01%) |
Jul 21, 2022 | 40.55 | 42.45 | 40.29 | 41.92 | 21,793,544 | +1.16(+2.85%) |
Jul 20, 2022 | 40.02 | 42.35 | 39.95 | 40.76 | 28,011,100 | +0.91(+2.28%) |
Jul 19, 2022 | 39.90 | 40.08 | 38.16 | 39.85 | 20,631,164 | +0.10(+0.25%) |
Jul 18, 2022 | 40.42 | 41.44 | 39.15 | 39.75 | 27,071,380 | -0.02(-0.05%) |
Jul 15, 2022 | 38.41 | 40.24 | 37.35 | 39.77 | 28,323,512 | +2.28(+6.08%) |
Jul 14, 2022 | 37.80 | 38.83 | 36.70 | 37.49 | 26,810,164 | +0.41(+1.11%) |
Jul 13, 2022 | 36.96 | 37.74 | 35.78 | 37.08 | 31,175,654 | -1.14(-2.98%) |
Jul 12, 2022 | 39.03 | 40.46 | 37.04 | 38.22 | 33,102,088 | -0.19(-0.49%) |
Jul 11, 2022 | 39.95 | 40.35 | 37.48 | 38.41 | 30,359,150 | -2.84(-6.88%) |
Jul 08, 2022 | 38.97 | 44.50 | 38.53 | 41.25 | 64,027,724 | +1.73(+4.38%) |
Jul 07, 2022 | 37.95 | 39.81 | 37.78 | 39.52 | 31,456,952 | +1.57(+4.14%) |
Jul 06, 2022 | 39.06 | 40.00 | 37.41 | 37.95 | 33,621,088 | -2.04(-5.10%) |
Jul 05, 2022 | 34.55 | 40.35 | 33.90 | 39.99 | 59,601,828 | +4.92(+14.03%) |
Jul 01, 2022 | 34.06 | 36.00 | 33.96 | 35.07 | 32,754,592 | +2.21(+6.73%) |
Jun 30, 2022 | 34.00 | 34.05 | 31.83 | 32.86 | 29,935,276 | -1.16(-3.41%) |
Jun 29, 2022 | 34.21 | 35.01 | 33.34 | 34.02 | 20,320,950 | -0.47(-1.36%) |
Jun 28, 2022 | 35.70 | 37.48 | 34.06 | 34.49 | 23,959,852 | -1.44(-4.01%) |
Jun 27, 2022 | 36.00 | 36.04 | 33.78 | 35.93 | 29,730,312 | -0.49(-1.35%) |
Jun 24, 2022 | 35.07 | 36.89 | 34.73 | 36.42 | 68,215,912 | +1.94(+5.63%) |
Jun 23, 2022 | 31.38 | 34.68 | 30.50 | 34.48 | 39,150,552 | +3.36(+10.80%) |
Jun 22, 2022 | 28.82 | 31.94 | 28.76 | 31.12 | 32,842,394 | +1.48(+4.99%) |
Jun 21, 2022 | 27.57 | 29.98 | 27.40 | 29.64 | 27,370,050 | +2.77(+10.31%) |
Jun 17, 2022 | 24.74 | 27.27 | 24.57 | 26.87 | 27,819,780 | +2.18(+8.83%) |
Jun 16, 2022 | 27.21 | 27.64 | 23.88 | 24.69 | 37,903,784 | -4.21(-14.57%) |
Jun 15, 2022 | 25.81 | 29.29 | 25.36 | 28.90 | 39,864,660 | +2.78(+10.64%) |
Jun 14, 2022 | 26.97 | 26.97 | 25.18 | 26.12 | 18,501,746 | -0.34(-1.28%) |
Jun 13, 2022 | 26.11 | 26.72 | 25.15 | 26.46 | 26,187,760 | -1.30(-4.68%) |
Jun 10, 2022 | 29.11 | 29.92 | 27.67 | 27.76 | 25,149,774 | -2.74(-8.98%) |
Jun 09, 2022 | 32.46 | 32.74 | 30.47 | 30.50 | 18,192,768 | -2.33(-7.10%) |
Jun 08, 2022 | 31.93 | 34.25 | 31.68 | 32.83 | 26,445,704 | +1.39(+4.42%) |
Jun 07, 2022 | 30.96 | 32.02 | 30.09 | 31.44 | 17,796,422 | +0.28(+0.90%) |
Jun 06, 2022 | 30.95 | 31.77 | 29.77 | 31.16 | 19,255,368 | +1.16(+3.87%) |
Jun 03, 2022 | 32.39 | 32.39 | 29.86 | 30.00 | 24,899,840 | -3.48(-10.39%) |
Jun 02, 2022 | 29.03 | 33.90 | 28.96 | 33.48 | 31,361,386 | +4.54(+15.69%) |