Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.95 | 36.98 | 36.42 | 36.49 | 7,279,172 | -0.29(-0.78%) |
Aug 30, 2022 | 37.04 | 37.08 | 36.65 | 36.78 | 4,707,640 | -0.36(-0.98%) |
Aug 29, 2022 | 36.79 | 37.35 | 36.71 | 37.14 | 5,559,392 | +0.17(+0.47%) |
Aug 26, 2022 | 38.03 | 38.10 | 36.93 | 36.97 | 8,358,261 | -1.02(-2.70%) |
Aug 25, 2022 | 37.92 | 38.12 | 37.80 | 37.99 | 4,786,152 | +0.08(+0.20%) |
Aug 24, 2022 | 37.88 | 38.09 | 37.65 | 37.92 | 4,280,848 | +0.11(+0.30%) |
Aug 23, 2022 | 37.66 | 38.00 | 37.59 | 37.80 | 5,036,316 | +0.01(+0.03%) |
Aug 22, 2022 | 38.02 | 38.28 | 37.71 | 37.79 | 5,783,698 | -0.46(-1.20%) |
Aug 19, 2022 | 38.24 | 38.54 | 38.08 | 38.25 | 11,578,686 | -0.07(-0.17%) |
Aug 18, 2022 | 38.40 | 39.54 | 38.28 | 38.32 | 8,569,234 | -0.02(-0.05%) |
Aug 17, 2022 | 38.38 | 38.63 | 38.20 | 38.34 | 6,613,637 | -0.03(-0.07%) |
Aug 16, 2022 | 38.29 | 38.72 | 38.21 | 38.37 | 6,936,825 | +0.12(+0.33%) |
Aug 15, 2022 | 37.57 | 38.30 | 37.55 | 38.24 | 5,634,986 | +0.62(+1.65%) |
Aug 12, 2022 | 37.45 | 37.65 | 37.41 | 37.62 | 6,487,158 | +0.27(+0.72%) |
Aug 11, 2022 | 38.13 | 38.36 | 37.31 | 37.35 | 7,439,837 | -0.65(-1.71%) |
Aug 10, 2022 | 37.61 | 38.07 | 37.55 | 38.00 | 11,285,319 | +0.56(+1.51%) |
Aug 09, 2022 | 37.27 | 37.60 | 37.14 | 37.44 | 7,513,938 | +0.32(+0.85%) |
Aug 08, 2022 | 37.28 | 37.40 | 36.97 | 37.12 | 4,930,120 | +0.06(+0.16%) |
Aug 05, 2022 | 36.94 | 37.08 | 36.48 | 37.06 | 6,242,146 | +0.04(+0.10%) |
Aug 04, 2022 | 37.37 | 37.40 | 36.83 | 37.03 | 5,780,836 | -0.40(-1.07%) |
Aug 03, 2022 | 36.96 | 37.47 | 36.61 | 37.43 | 6,096,184 | +0.52(+1.40%) |
Aug 02, 2022 | 37.28 | 37.30 | 36.79 | 36.91 | 5,826,190 | -0.34(-0.90%) |
Aug 01, 2022 | 37.19 | 37.73 | 37.15 | 37.25 | 8,971,072 | +0.16(+0.44%) |
Jul 29, 2022 | 36.65 | 37.10 | 36.49 | 37.08 | 7,643,754 | +0.23(+0.62%) |
Jul 28, 2022 | 35.84 | 36.89 | 35.41 | 36.85 | 9,460,425 | +1.33(+3.75%) |
Jul 27, 2022 | 35.33 | 35.80 | 35.03 | 35.52 | 8,454,555 | +0.04(+0.11%) |
Jul 26, 2022 | 35.20 | 35.54 | 34.97 | 35.48 | 6,960,183 | +0.30(+0.84%) |
Jul 25, 2022 | 34.94 | 35.33 | 34.88 | 35.19 | 4,046,403 | +0.32(+0.91%) |
Jul 22, 2022 | 34.89 | 35.03 | 34.63 | 34.87 | 6,205,884 | +0.14(+0.41%) |
Jul 21, 2022 | 34.72 | 34.90 | 34.41 | 34.73 | 7,825,421 | -0.03(-0.08%) |
Jul 20, 2022 | 34.92 | 34.96 | 34.58 | 34.76 | 5,822,735 | -0.16(-0.47%) |
Jul 19, 2022 | 34.97 | 35.05 | 34.70 | 34.92 | 7,449,510 | +0.31(+0.88%) |
Jul 18, 2022 | 35.10 | 35.11 | 34.50 | 34.61 | 6,594,678 | -0.45(-1.28%) |
Jul 15, 2022 | 35.25 | 35.30 | 34.73 | 35.06 | 6,629,046 | +0.23(+0.66%) |
Jul 14, 2022 | 34.36 | 34.87 | 34.30 | 34.83 | 6,664,650 | -0.04(-0.11%) |
Jul 13, 2022 | 34.67 | 35.03 | 34.40 | 34.87 | 5,588,041 | +0.12(+0.36%) |
Jul 12, 2022 | 34.70 | 35.06 | 34.56 | 34.75 | 6,643,959 | +0.15(+0.44%) |
Jul 11, 2022 | 34.77 | 34.82 | 34.46 | 34.59 | 6,087,509 | -0.06(-0.17%) |
Jul 08, 2022 | 34.67 | 34.78 | 34.28 | 34.65 | 7,704,141 | +0.05(+0.14%) |
Jul 07, 2022 | 34.46 | 34.71 | 34.39 | 34.60 | 6,760,520 | +0.19(+0.56%) |
Jul 06, 2022 | 34.74 | 34.90 | 34.33 | 34.41 | 9,084,782 | -0.30(-0.86%) |
Jul 05, 2022 | 34.54 | 34.72 | 33.92 | 34.71 | 7,507,437 | +0.18(+0.53%) |
Jul 01, 2022 | 33.71 | 34.61 | 33.54 | 34.53 | 6,135,307 | +0.65(+1.92%) |
Jun 30, 2022 | 33.65 | 34.10 | 33.56 | 33.88 | 8,023,650 | -0.10(-0.29%) |
Jun 29, 2022 | 33.96 | 34.24 | 33.82 | 33.97 | 7,610,174 | +0.16(+0.48%) |
Jun 28, 2022 | 34.24 | 34.59 | 33.79 | 33.81 | 7,389,861 | -0.36(-1.06%) |
Jun 27, 2022 | 34.05 | 34.33 | 34.00 | 34.17 | 6,949,513 | +0.12(+0.36%) |
Jun 24, 2022 | 33.83 | 34.19 | 33.38 | 34.05 | 16,004,676 | +0.52(+1.56%) |
Jun 23, 2022 | 33.39 | 33.70 | 33.26 | 33.53 | 11,689,627 | +0.31(+0.95%) |
Jun 22, 2022 | 33.29 | 33.71 | 33.07 | 33.21 | 12,043,366 | -0.06(-0.17%) |
Jun 21, 2022 | 32.56 | 33.58 | 32.48 | 33.27 | 16,563,707 | +0.56(+1.72%) |
Jun 17, 2022 | 32.97 | 33.24 | 31.76 | 32.71 | 150,584,784 | -0.09(-0.26%) |
Jun 16, 2022 | 32.87 | 33.23 | 32.68 | 32.79 | 19,458,078 | -0.39(-1.18%) |
Jun 15, 2022 | 32.87 | 33.42 | 32.79 | 33.18 | 12,254,676 | +0.43(+1.31%) |
Jun 14, 2022 | 33.22 | 33.34 | 32.53 | 32.76 | 10,533,754 | -0.29(-0.86%) |
Jun 13, 2022 | 33.41 | 33.69 | 32.96 | 33.04 | 11,119,593 | -0.75(-2.23%) |
Jun 10, 2022 | 33.66 | 34.09 | 33.52 | 33.79 | 9,999,025 | -0.21(-0.62%) |
Jun 09, 2022 | 34.31 | 34.82 | 33.98 | 34.00 | 10,050,259 | -0.30(-0.89%) |
Jun 08, 2022 | 34.49 | 34.64 | 34.17 | 34.31 | 10,650,934 | -0.36(-1.04%) |
Jun 07, 2022 | 34.71 | 35.00 | 34.47 | 34.67 | 10,910,835 | -0.28(-0.79%) |
Jun 06, 2022 | 35.47 | 35.54 | 34.51 | 34.95 | 25,081,866 | +1.69(+5.07%) |
Jun 03, 2022 | 33.57 | 33.60 | 33.17 | 33.26 | 7,332,547 | -0.37(-1.10%) |
Jun 02, 2022 | 33.08 | 33.64 | 32.59 | 33.63 | 11,441,381 | +0.65(+1.96%) |