Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.81 | 39.11 | 38.67 | 38.76 | 7,714,335 | +0.00(+0.00%) |
Aug 30, 2022 | 39.28 | 39.35 | 38.65 | 38.76 | 9,256,485 | -0.51(-1.29%) |
Aug 29, 2022 | 39.35 | 39.56 | 39.16 | 39.27 | 7,279,415 | -0.15(-0.37%) |
Aug 26, 2022 | 39.95 | 40.04 | 39.39 | 39.41 | 8,068,271 | -0.44(-1.10%) |
Aug 25, 2022 | 39.43 | 39.92 | 39.31 | 39.85 | 8,062,337 | +0.51(+1.29%) |
Aug 24, 2022 | 39.09 | 39.38 | 39.00 | 39.35 | 4,947,679 | +0.23(+0.59%) |
Aug 23, 2022 | 38.90 | 39.18 | 38.77 | 39.11 | 6,238,244 | +0.13(+0.33%) |
Aug 22, 2022 | 38.97 | 39.25 | 38.92 | 38.98 | 8,225,762 | -0.08(-0.20%) |
Aug 19, 2022 | 39.12 | 39.41 | 38.93 | 39.06 | 10,585,861 | -0.12(-0.31%) |
Aug 18, 2022 | 39.12 | 39.21 | 38.91 | 39.18 | 4,424,046 | +0.14(+0.35%) |
Aug 17, 2022 | 39.20 | 39.22 | 38.90 | 39.04 | 4,502,477 | -0.25(-0.63%) |
Aug 16, 2022 | 38.90 | 39.41 | 38.82 | 39.29 | 7,546,905 | +0.40(+1.02%) |
Aug 15, 2022 | 38.79 | 38.97 | 38.34 | 38.90 | 7,210,748 | +0.11(+0.29%) |
Aug 12, 2022 | 38.83 | 38.98 | 38.66 | 38.79 | 8,557,729 | +0.02(+0.04%) |
Aug 11, 2022 | 38.60 | 39.04 | 38.49 | 38.77 | 4,889,914 | +0.33(+0.87%) |
Aug 10, 2022 | 38.19 | 38.48 | 38.09 | 38.43 | 5,491,176 | +0.45(+1.18%) |
Aug 09, 2022 | 38.16 | 38.19 | 37.81 | 37.99 | 4,999,226 | +0.00(+0.00%) |
Aug 08, 2022 | 38.13 | 38.27 | 37.97 | 37.99 | 5,284,298 | +0.10(+0.27%) |
Aug 05, 2022 | 37.94 | 37.94 | 37.61 | 37.88 | 5,663,834 | -0.13(-0.34%) |
Aug 04, 2022 | 37.92 | 38.13 | 37.64 | 38.01 | 7,508,765 | +0.02(+0.05%) |
Aug 03, 2022 | 37.80 | 38.13 | 37.56 | 38.00 | 7,193,496 | +0.34(+0.91%) |
Aug 02, 2022 | 37.88 | 37.96 | 37.16 | 37.65 | 9,736,805 | -0.19(-0.50%) |
Aug 01, 2022 | 37.55 | 38.04 | 37.55 | 37.84 | 11,016,457 | +0.16(+0.43%) |
Jul 29, 2022 | 37.55 | 37.90 | 37.44 | 37.68 | 13,767,049 | -0.12(-0.32%) |
Jul 28, 2022 | 37.80 | 38.23 | 37.57 | 37.80 | 8,236,269 | -0.06(-0.16%) |
Jul 27, 2022 | 37.78 | 37.97 | 37.43 | 37.86 | 10,876,955 | -0.06(-0.16%) |
Jul 26, 2022 | 37.64 | 38.02 | 37.64 | 37.92 | 6,523,113 | +0.27(+0.71%) |
Jul 25, 2022 | 37.16 | 37.69 | 37.09 | 37.65 | 6,225,514 | +0.64(+1.72%) |
Jul 22, 2022 | 36.85 | 37.19 | 36.79 | 37.02 | 6,415,259 | +0.27(+0.75%) |
Jul 21, 2022 | 36.12 | 36.76 | 36.09 | 36.74 | 8,200,878 | +0.39(+1.06%) |
Jul 20, 2022 | 36.85 | 36.93 | 36.26 | 36.36 | 10,155,954 | -0.55(-1.49%) |
Jul 19, 2022 | 36.65 | 36.98 | 36.60 | 36.91 | 8,393,376 | +0.59(+1.63%) |
Jul 18, 2022 | 36.36 | 36.66 | 36.13 | 36.31 | 12,220,652 | +0.24(+0.67%) |
Jul 15, 2022 | 36.29 | 36.32 | 35.69 | 36.07 | 16,656,450 | +0.31(+0.86%) |
Jul 14, 2022 | 35.65 | 35.86 | 35.39 | 35.76 | 10,080,222 | -0.28(-0.79%) |
Jul 13, 2022 | 36.16 | 36.48 | 35.99 | 36.05 | 8,830,795 | -0.30(-0.83%) |
Jul 12, 2022 | 36.11 | 37.22 | 36.03 | 36.35 | 10,311,922 | +0.31(+0.86%) |
Jul 11, 2022 | 35.87 | 36.88 | 35.78 | 36.04 | 12,404,250 | +0.37(+1.04%) |
Jul 08, 2022 | 35.47 | 35.93 | 35.42 | 35.67 | 8,067,750 | -0.25(-0.69%) |
Jul 07, 2022 | 35.63 | 36.07 | 35.58 | 35.92 | 10,136,015 | +0.56(+1.58%) |
Jul 06, 2022 | 36.34 | 36.48 | 35.28 | 35.36 | 13,283,573 | -0.48(-1.34%) |
Jul 05, 2022 | 35.89 | 35.94 | 35.23 | 35.84 | 9,812,715 | -0.46(-1.25%) |
Jul 01, 2022 | 35.70 | 36.35 | 35.45 | 36.30 | 9,456,670 | +0.41(+1.15%) |
Jun 30, 2022 | 35.56 | 36.06 | 35.40 | 35.88 | 12,287,913 | +0.01(+0.02%) |
Jun 29, 2022 | 35.69 | 36.72 | 35.58 | 35.87 | 14,402,639 | -1.23(-3.31%) |
Jun 28, 2022 | 37.56 | 37.90 | 36.95 | 37.10 | 11,473,821 | +0.00(+0.00%) |
Jun 27, 2022 | 37.43 | 37.80 | 37.06 | 37.10 | 13,701,202 | -0.18(-0.48%) |
Jun 24, 2022 | 37.18 | 37.65 | 36.27 | 37.28 | 36,531,824 | +0.76(+2.09%) |
Jun 23, 2022 | 35.51 | 36.59 | 35.51 | 36.52 | 21,741,280 | +0.87(+2.43%) |
Jun 22, 2022 | 38.90 | 38.90 | 35.22 | 35.65 | 48,594,388 | -3.61(-9.19%) |
Jun 21, 2022 | 39.18 | 39.33 | 38.68 | 39.26 | 17,383,494 | +0.34(+0.86%) |
Jun 17, 2022 | 39.33 | 39.33 | 38.70 | 38.92 | 35,926,768 | -0.06(-0.15%) |
Jun 16, 2022 | 38.59 | 39.07 | 38.09 | 38.98 | 18,724,986 | -0.25(-0.63%) |
Jun 15, 2022 | 40.08 | 40.34 | 38.76 | 39.23 | 25,973,730 | -0.53(-1.34%) |
Jun 14, 2022 | 39.86 | 40.05 | 39.36 | 39.77 | 15,115,768 | +0.03(+0.06%) |
Jun 13, 2022 | 40.40 | 40.81 | 39.61 | 39.74 | 21,459,272 | -1.50(-3.64%) |
Jun 10, 2022 | 40.52 | 41.62 | 40.37 | 41.24 | 15,932,661 | +0.24(+0.58%) |
Jun 09, 2022 | 41.73 | 42.40 | 40.99 | 41.00 | 30,028,566 | -0.70(-1.68%) |
Jun 08, 2022 | 43.86 | 44.03 | 41.65 | 41.70 | 37,721,744 | -3.81(-8.37%) |
Jun 07, 2022 | 44.89 | 45.55 | 44.67 | 45.51 | 6,455,133 | +0.35(+0.78%) |
Jun 06, 2022 | 45.49 | 45.64 | 45.09 | 45.16 | 9,728,546 | -0.19(-0.43%) |
Jun 03, 2022 | 45.55 | 45.82 | 45.23 | 45.35 | 5,678,777 | -0.28(-0.61%) |
Jun 02, 2022 | 45.65 | 45.71 | 44.56 | 45.63 | 6,979,180 | +0.06(+0.13%) |