Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.01 | 36.23 | 35.27 | 35.29 | 4,257,652 | -0.48(-1.34%) |
Aug 30, 2022 | 36.25 | 36.41 | 35.57 | 35.77 | 4,418,510 | -0.22(-0.61%) |
Aug 29, 2022 | 35.58 | 36.25 | 35.53 | 35.99 | 4,272,498 | -0.10(-0.27%) |
Aug 26, 2022 | 37.05 | 37.25 | 35.98 | 36.09 | 4,158,090 | -0.98(-2.65%) |
Aug 25, 2022 | 36.62 | 37.37 | 36.50 | 37.07 | 3,582,644 | +0.72(+1.98%) |
Aug 24, 2022 | 36.16 | 36.61 | 35.99 | 36.35 | 6,340,810 | +0.32(+0.88%) |
Aug 23, 2022 | 36.16 | 36.50 | 35.92 | 36.03 | 4,905,376 | +0.00(+0.00%) |
Aug 22, 2022 | 35.82 | 36.05 | 35.51 | 36.03 | 5,463,784 | -0.39(-1.08%) |
Aug 19, 2022 | 37.00 | 37.13 | 36.18 | 36.42 | 4,557,850 | -1.06(-2.82%) |
Aug 18, 2022 | 37.47 | 37.55 | 36.94 | 37.48 | 3,100,191 | +0.04(+0.10%) |
Aug 17, 2022 | 37.76 | 38.14 | 36.89 | 37.44 | 5,711,885 | -0.89(-2.33%) |
Aug 16, 2022 | 38.08 | 38.66 | 37.83 | 38.34 | 4,905,338 | +0.22(+0.58%) |
Aug 15, 2022 | 37.81 | 38.84 | 37.72 | 38.12 | 4,909,103 | +0.17(+0.46%) |
Aug 12, 2022 | 37.98 | 38.05 | 37.42 | 37.94 | 3,335,472 | +0.47(+1.26%) |
Aug 11, 2022 | 38.32 | 38.51 | 37.38 | 37.47 | 5,249,107 | -0.30(-0.79%) |
Aug 10, 2022 | 37.65 | 38.14 | 37.48 | 37.77 | 3,497,267 | +0.90(+2.45%) |
Aug 09, 2022 | 37.26 | 37.63 | 36.57 | 36.87 | 3,152,961 | -0.71(-1.89%) |
Aug 08, 2022 | 37.43 | 38.13 | 37.43 | 37.58 | 5,634,390 | +0.26(+0.70%) |
Aug 05, 2022 | 36.90 | 37.50 | 36.86 | 37.32 | 4,788,433 | +0.02(+0.05%) |
Aug 04, 2022 | 37.67 | 37.96 | 37.19 | 37.30 | 5,160,282 | -0.20(-0.54%) |
Aug 03, 2022 | 36.31 | 37.68 | 36.23 | 37.50 | 6,709,921 | +1.33(+3.67%) |
Aug 02, 2022 | 36.49 | 36.93 | 36.12 | 36.17 | 5,723,448 | -0.66(-1.80%) |
Aug 01, 2022 | 36.54 | 37.01 | 35.91 | 36.84 | 5,814,728 | +0.18(+0.50%) |
Jul 29, 2022 | 36.28 | 36.94 | 36.16 | 36.66 | 8,254,135 | -0.03(-0.08%) |
Jul 28, 2022 | 36.91 | 37.28 | 35.54 | 36.68 | 17,278,984 | -2.52(-6.43%) |
Jul 27, 2022 | 39.18 | 39.49 | 38.48 | 39.20 | 6,387,855 | +1.12(+2.95%) |
Jul 26, 2022 | 38.66 | 38.81 | 37.97 | 38.08 | 5,287,211 | -0.98(-2.51%) |
Jul 25, 2022 | 38.72 | 39.11 | 38.14 | 39.06 | 4,691,126 | +0.37(+0.94%) |
Jul 22, 2022 | 39.58 | 39.67 | 38.67 | 38.69 | 5,750,752 | -0.62(-1.59%) |
Jul 21, 2022 | 39.03 | 39.35 | 38.56 | 39.32 | 8,018,774 | -0.59(-1.47%) |
Jul 20, 2022 | 39.85 | 40.16 | 39.26 | 39.91 | 5,367,412 | +0.01(+0.02%) |
Jul 19, 2022 | 38.96 | 40.04 | 38.96 | 39.90 | 5,277,908 | +1.48(+3.85%) |
Jul 18, 2022 | 38.61 | 39.34 | 38.23 | 38.41 | 5,744,433 | +0.36(+0.93%) |
Jul 15, 2022 | 37.55 | 38.19 | 36.90 | 38.06 | 5,365,227 | +1.08(+2.91%) |
Jul 14, 2022 | 36.84 | 37.78 | 36.64 | 36.98 | 6,226,751 | -0.33(-0.88%) |
Jul 13, 2022 | 35.85 | 37.38 | 35.61 | 37.31 | 10,563,177 | +0.25(+0.67%) |
Jul 12, 2022 | 35.96 | 37.57 | 35.88 | 37.06 | 8,455,192 | +1.64(+4.64%) |
Jul 11, 2022 | 35.02 | 35.61 | 34.83 | 35.41 | 5,631,833 | +0.12(+0.35%) |
Jul 08, 2022 | 35.30 | 35.66 | 34.88 | 35.29 | 3,972,684 | -0.02(-0.05%) |
Jul 07, 2022 | 35.30 | 35.67 | 34.94 | 35.31 | 4,291,551 | +0.39(+1.13%) |
Jul 06, 2022 | 34.78 | 35.49 | 34.42 | 34.91 | 5,200,099 | -0.19(-0.55%) |
Jul 05, 2022 | 34.35 | 35.15 | 33.71 | 35.11 | 6,775,024 | -0.21(-0.60%) |
Jul 01, 2022 | 34.70 | 35.51 | 34.47 | 35.32 | 4,555,353 | +0.59(+1.69%) |
Jun 30, 2022 | 33.93 | 34.92 | 33.54 | 34.73 | 6,399,015 | -0.06(-0.17%) |
Jun 29, 2022 | 34.97 | 35.11 | 34.44 | 34.79 | 4,548,819 | -0.45(-1.28%) |
Jun 28, 2022 | 36.01 | 36.92 | 35.14 | 35.24 | 6,183,386 | -0.33(-0.92%) |
Jun 27, 2022 | 36.38 | 36.41 | 35.39 | 35.57 | 4,363,516 | -0.71(-1.96%) |
Jun 24, 2022 | 34.64 | 36.39 | 34.54 | 36.28 | 6,923,782 | +1.72(+4.98%) |
Jun 23, 2022 | 34.64 | 34.87 | 33.56 | 34.56 | 6,762,168 | +0.24(+0.70%) |
Jun 22, 2022 | 33.96 | 34.59 | 33.52 | 34.32 | 6,971,521 | +0.36(+1.05%) |
Jun 21, 2022 | 34.62 | 34.94 | 33.84 | 33.96 | 8,781,398 | -0.30(-0.87%) |
Jun 17, 2022 | 33.78 | 34.49 | 33.04 | 34.26 | 9,164,643 | +0.62(+1.86%) |
Jun 16, 2022 | 34.74 | 34.91 | 33.38 | 33.64 | 9,204,163 | -2.16(-6.04%) |
Jun 15, 2022 | 36.22 | 36.66 | 35.30 | 35.80 | 8,250,997 | +0.01(+0.03%) |
Jun 14, 2022 | 36.49 | 36.75 | 35.05 | 35.79 | 8,520,708 | -0.38(-1.06%) |
Jun 13, 2022 | 37.50 | 37.75 | 35.98 | 36.17 | 7,360,649 | -2.42(-6.28%) |
Jun 10, 2022 | 39.83 | 40.47 | 38.40 | 38.60 | 8,750,256 | -1.83(-4.52%) |
Jun 09, 2022 | 41.54 | 41.67 | 40.40 | 40.42 | 4,852,179 | -1.28(-3.07%) |
Jun 08, 2022 | 42.26 | 42.92 | 41.55 | 41.70 | 4,324,956 | -1.45(-3.36%) |
Jun 07, 2022 | 42.21 | 43.18 | 42.01 | 43.16 | 2,815,591 | +0.44(+1.04%) |
Jun 06, 2022 | 42.83 | 43.12 | 42.16 | 42.71 | 3,488,659 | +0.56(+1.32%) |
Jun 03, 2022 | 42.18 | 42.45 | 41.41 | 42.16 | 3,793,415 | -0.70(-1.64%) |
Jun 02, 2022 | 42.43 | 42.88 | 41.92 | 42.86 | 4,673,250 | +0.40(+0.95%) |