Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.24 | 37.81 | 37.09 | 37.12 | 3,575,050 | -0.17(-0.45%) |
Aug 30, 2022 | 37.66 | 37.82 | 37.17 | 37.29 | 2,109,376 | -0.42(-1.12%) |
Aug 29, 2022 | 37.54 | 38.06 | 37.23 | 37.71 | 2,038,775 | -0.01(-0.02%) |
Aug 26, 2022 | 38.48 | 38.48 | 37.58 | 37.72 | 3,667,748 | -0.69(-1.81%) |
Aug 25, 2022 | 38.10 | 38.42 | 37.94 | 38.42 | 1,652,544 | +0.31(+0.81%) |
Aug 24, 2022 | 37.99 | 38.48 | 37.78 | 38.11 | 2,907,946 | +0.11(+0.30%) |
Aug 23, 2022 | 38.05 | 38.09 | 37.83 | 37.99 | 1,857,281 | +0.04(+0.10%) |
Aug 22, 2022 | 38.48 | 38.51 | 37.78 | 37.96 | 2,229,858 | -0.78(-2.01%) |
Aug 19, 2022 | 38.64 | 38.79 | 38.36 | 38.74 | 2,385,254 | +0.08(+0.19%) |
Aug 18, 2022 | 38.34 | 38.93 | 38.34 | 38.66 | 1,969,883 | +0.28(+0.73%) |
Aug 17, 2022 | 38.36 | 38.75 | 38.33 | 38.38 | 1,897,002 | -0.12(-0.32%) |
Aug 16, 2022 | 38.65 | 38.88 | 38.40 | 38.50 | 2,218,050 | -0.18(-0.46%) |
Aug 15, 2022 | 38.36 | 38.73 | 38.13 | 38.68 | 2,104,979 | +0.36(+0.93%) |
Aug 12, 2022 | 37.82 | 38.34 | 37.66 | 38.32 | 4,153,893 | +0.71(+1.90%) |
Aug 11, 2022 | 37.23 | 38.10 | 37.06 | 37.61 | 6,078,097 | +0.51(+1.37%) |
Aug 10, 2022 | 36.76 | 37.12 | 36.50 | 37.10 | 3,865,170 | +0.54(+1.49%) |
Aug 09, 2022 | 36.02 | 36.63 | 35.89 | 36.56 | 11,886,331 | +0.64(+1.78%) |
Aug 08, 2022 | 36.34 | 36.55 | 35.71 | 35.92 | 5,627,288 | -0.09(-0.26%) |
Aug 05, 2022 | 36.36 | 36.54 | 35.69 | 36.01 | 4,469,022 | -0.36(-0.98%) |
Aug 04, 2022 | 36.62 | 36.77 | 36.19 | 36.37 | 4,425,133 | -0.24(-0.67%) |
Aug 03, 2022 | 36.89 | 36.89 | 36.24 | 36.61 | 5,222,671 | -0.26(-0.71%) |
Aug 02, 2022 | 37.75 | 37.91 | 36.79 | 36.87 | 4,375,452 | -0.78(-2.07%) |
Aug 01, 2022 | 38.10 | 38.19 | 37.34 | 37.66 | 4,102,974 | -0.54(-1.41%) |
Jul 29, 2022 | 37.33 | 38.48 | 37.29 | 38.19 | 4,958,182 | +0.89(+2.39%) |
Jul 28, 2022 | 36.65 | 37.34 | 36.36 | 37.30 | 3,808,055 | +0.75(+2.06%) |
Jul 27, 2022 | 36.35 | 36.94 | 35.76 | 36.55 | 4,600,111 | +0.22(+0.61%) |
Jul 26, 2022 | 35.92 | 36.52 | 35.87 | 36.33 | 3,260,729 | +0.44(+1.22%) |
Jul 25, 2022 | 35.50 | 35.98 | 35.42 | 35.89 | 2,160,134 | +0.28(+0.78%) |
Jul 22, 2022 | 35.36 | 35.76 | 35.32 | 35.61 | 2,073,728 | +0.46(+1.32%) |
Jul 21, 2022 | 35.03 | 35.16 | 34.62 | 35.15 | 2,672,717 | +0.12(+0.35%) |
Jul 20, 2022 | 35.34 | 35.45 | 34.91 | 35.03 | 2,909,214 | -0.20(-0.55%) |
Jul 19, 2022 | 34.92 | 35.39 | 34.82 | 35.22 | 2,643,353 | +0.47(+1.36%) |
Jul 18, 2022 | 34.84 | 35.11 | 34.55 | 34.75 | 2,268,821 | -0.07(-0.21%) |
Jul 15, 2022 | 34.98 | 35.03 | 34.46 | 34.82 | 1,956,057 | +0.09(+0.27%) |
Jul 14, 2022 | 33.98 | 34.77 | 33.98 | 34.73 | 2,875,439 | +0.17(+0.48%) |
Jul 13, 2022 | 34.43 | 34.98 | 34.39 | 34.56 | 2,690,495 | -0.20(-0.59%) |
Jul 12, 2022 | 34.51 | 35.23 | 34.49 | 34.77 | 2,445,035 | -0.01(-0.03%) |
Jul 11, 2022 | 34.40 | 34.89 | 34.25 | 34.77 | 1,640,338 | +0.27(+0.78%) |
Jul 08, 2022 | 34.63 | 34.76 | 34.24 | 34.50 | 2,704,212 | -0.09(-0.27%) |
Jul 07, 2022 | 34.90 | 35.20 | 34.59 | 34.60 | 2,939,226 | -0.20(-0.56%) |
Jul 06, 2022 | 34.90 | 35.23 | 34.51 | 34.79 | 3,151,384 | -0.18(-0.51%) |
Jul 05, 2022 | 36.33 | 36.42 | 34.34 | 34.97 | 3,315,838 | -1.58(-4.32%) |
Jul 01, 2022 | 35.96 | 36.65 | 35.65 | 36.55 | 3,728,816 | +0.87(+2.45%) |
Jun 30, 2022 | 35.36 | 36.09 | 35.20 | 35.68 | 3,663,742 | +0.15(+0.42%) |
Jun 29, 2022 | 35.28 | 35.56 | 35.05 | 35.53 | 2,343,631 | +0.41(+1.16%) |
Jun 28, 2022 | 35.67 | 35.96 | 35.10 | 35.12 | 2,393,021 | -0.33(-0.94%) |
Jun 27, 2022 | 34.67 | 35.55 | 34.61 | 35.45 | 3,524,397 | +0.80(+2.31%) |
Jun 24, 2022 | 34.48 | 35.01 | 34.31 | 34.65 | 4,838,239 | +0.31(+0.89%) |
Jun 23, 2022 | 33.88 | 34.39 | 33.70 | 34.35 | 3,930,666 | +0.69(+2.04%) |
Jun 22, 2022 | 33.34 | 33.92 | 33.32 | 33.66 | 5,738,648 | +0.23(+0.69%) |
Jun 21, 2022 | 33.37 | 33.74 | 33.12 | 33.43 | 10,779,263 | +0.06(+0.17%) |
Jun 17, 2022 | 33.85 | 33.88 | 32.82 | 33.37 | 8,997,978 | -0.39(-1.16%) |
Jun 16, 2022 | 34.39 | 34.39 | 33.56 | 33.76 | 5,330,118 | -0.85(-2.44%) |
Jun 15, 2022 | 35.89 | 36.12 | 34.13 | 34.61 | 11,616,447 | -1.07(-3.00%) |
Jun 14, 2022 | 36.20 | 36.30 | 35.19 | 35.68 | 6,493,850 | -0.47(-1.31%) |
Jun 13, 2022 | 37.34 | 37.45 | 35.95 | 36.15 | 6,160,826 | -1.58(-4.19%) |
Jun 10, 2022 | 37.39 | 38.07 | 37.33 | 37.73 | 7,275,590 | -0.17(-0.44%) |
Jun 09, 2022 | 38.51 | 38.67 | 37.87 | 37.90 | 4,843,428 | -0.56(-1.45%) |
Jun 08, 2022 | 38.84 | 39.10 | 38.39 | 38.45 | 4,114,867 | -0.46(-1.19%) |
Jun 07, 2022 | 38.81 | 38.99 | 38.53 | 38.92 | 4,455,408 | +0.05(+0.12%) |
Jun 06, 2022 | 39.04 | 39.09 | 38.76 | 38.87 | 3,164,927 | -0.05(-0.12%) |
Jun 03, 2022 | 39.20 | 39.41 | 38.84 | 38.92 | 3,481,035 | -0.43(-1.09%) |
Jun 02, 2022 | 39.72 | 39.87 | 38.53 | 39.35 | 5,159,532 | -0.20(-0.52%) |