Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.83 | 39.92 | 39.40 | 39.41 | 3,473,107 | -0.14(-0.36%) |
Aug 30, 2022 | 39.85 | 39.98 | 39.24 | 39.55 | 2,401,480 | -0.08(-0.19%) |
Aug 29, 2022 | 39.63 | 40.01 | 39.35 | 39.63 | 2,677,039 | -0.23(-0.57%) |
Aug 26, 2022 | 41.54 | 41.61 | 39.84 | 39.85 | 3,357,101 | -1.42(-3.45%) |
Aug 25, 2022 | 40.94 | 41.51 | 40.79 | 41.28 | 2,635,445 | +0.49(+1.21%) |
Aug 24, 2022 | 40.66 | 41.08 | 40.50 | 40.78 | 2,380,492 | +0.01(+0.02%) |
Aug 23, 2022 | 41.15 | 41.38 | 40.75 | 40.77 | 2,090,066 | -0.26(-0.62%) |
Aug 22, 2022 | 40.99 | 41.40 | 40.78 | 41.03 | 3,590,247 | -0.62(-1.48%) |
Aug 19, 2022 | 42.09 | 42.10 | 41.38 | 41.65 | 3,845,801 | -0.73(-1.72%) |
Aug 18, 2022 | 42.40 | 42.42 | 41.76 | 42.38 | 2,806,049 | -0.14(-0.33%) |
Aug 17, 2022 | 42.17 | 42.80 | 42.03 | 42.52 | 2,460,316 | -0.21(-0.49%) |
Aug 16, 2022 | 42.15 | 43.12 | 42.15 | 42.73 | 3,262,287 | +0.30(+0.72%) |
Aug 15, 2022 | 42.08 | 42.73 | 41.90 | 42.42 | 2,703,795 | -0.18(-0.42%) |
Aug 12, 2022 | 42.34 | 42.63 | 42.04 | 42.60 | 2,791,001 | +0.50(+1.19%) |
Aug 11, 2022 | 42.19 | 42.29 | 41.79 | 42.10 | 2,761,812 | +0.36(+0.86%) |
Aug 10, 2022 | 41.28 | 42.06 | 41.28 | 41.74 | 2,674,964 | +0.76(+1.85%) |
Aug 09, 2022 | 41.03 | 41.16 | 40.61 | 40.98 | 2,215,058 | +0.10(+0.26%) |
Aug 08, 2022 | 41.56 | 41.69 | 40.85 | 40.88 | 2,879,134 | -0.40(-0.97%) |
Aug 05, 2022 | 40.80 | 41.55 | 40.65 | 41.28 | 2,670,221 | +0.42(+1.02%) |
Aug 04, 2022 | 41.50 | 41.67 | 40.83 | 40.86 | 2,038,038 | -0.62(-1.49%) |
Aug 03, 2022 | 41.25 | 41.57 | 40.83 | 41.48 | 2,596,438 | +0.72(+1.77%) |
Aug 02, 2022 | 40.66 | 41.20 | 40.40 | 40.75 | 2,585,564 | -0.32(-0.79%) |
Aug 01, 2022 | 40.85 | 41.21 | 40.44 | 41.08 | 2,503,695 | -0.16(-0.39%) |
Jul 29, 2022 | 40.85 | 41.35 | 40.77 | 41.24 | 2,513,547 | +0.41(+1.00%) |
Jul 28, 2022 | 40.88 | 40.99 | 39.87 | 40.83 | 2,246,694 | +0.14(+0.35%) |
Jul 27, 2022 | 40.26 | 40.87 | 39.91 | 40.69 | 3,125,193 | +0.73(+1.83%) |
Jul 26, 2022 | 40.50 | 40.77 | 39.80 | 39.96 | 2,845,316 | -0.86(-2.12%) |
Jul 25, 2022 | 40.94 | 41.01 | 40.47 | 40.82 | 2,420,320 | +0.28(+0.70%) |
Jul 22, 2022 | 40.93 | 41.22 | 40.18 | 40.54 | 3,203,138 | -0.37(-0.90%) |
Jul 21, 2022 | 40.74 | 40.98 | 40.42 | 40.91 | 3,090,309 | +0.33(+0.81%) |
Jul 20, 2022 | 40.83 | 40.85 | 40.07 | 40.58 | 4,215,902 | -0.42(-1.03%) |
Jul 19, 2022 | 40.77 | 41.26 | 40.65 | 41.00 | 3,867,461 | +0.76(+1.89%) |
Jul 18, 2022 | 41.33 | 41.78 | 40.00 | 40.24 | 4,586,174 | -0.60(-1.47%) |
Jul 15, 2022 | 39.25 | 41.16 | 38.75 | 40.84 | 5,298,607 | +2.79(+7.34%) |
Jul 14, 2022 | 37.91 | 38.23 | 37.43 | 38.05 | 5,394,995 | -0.78(-2.01%) |
Jul 13, 2022 | 38.77 | 39.02 | 38.24 | 38.83 | 4,117,774 | -0.47(-1.20%) |
Jul 12, 2022 | 38.86 | 40.22 | 38.83 | 39.30 | 3,341,535 | +0.06(+0.14%) |
Jul 11, 2022 | 39.00 | 39.46 | 38.76 | 39.24 | 2,428,885 | -0.17(-0.43%) |
Jul 08, 2022 | 39.98 | 40.11 | 39.21 | 39.41 | 2,068,407 | -0.38(-0.95%) |
Jul 07, 2022 | 39.58 | 40.08 | 39.46 | 39.79 | 2,747,962 | +0.67(+1.71%) |
Jul 06, 2022 | 39.28 | 39.50 | 38.70 | 39.12 | 2,728,564 | -0.47(-1.19%) |
Jul 05, 2022 | 39.12 | 39.61 | 38.55 | 39.59 | 3,224,505 | -0.32(-0.80%) |
Jul 01, 2022 | 38.93 | 40.04 | 38.71 | 39.91 | 3,072,927 | +0.67(+1.70%) |
Jun 30, 2022 | 39.09 | 39.66 | 38.67 | 39.24 | 3,426,453 | -0.66(-1.65%) |
Jun 29, 2022 | 40.30 | 40.49 | 39.71 | 39.90 | 4,600,941 | -0.42(-1.05%) |
Jun 28, 2022 | 40.96 | 41.44 | 40.22 | 40.32 | 3,156,028 | -0.19(-0.46%) |
Jun 27, 2022 | 41.12 | 41.19 | 40.33 | 40.51 | 3,332,738 | -0.51(-1.24%) |
Jun 24, 2022 | 39.54 | 41.20 | 39.54 | 41.02 | 16,672,970 | +1.51(+3.81%) |
Jun 23, 2022 | 39.64 | 39.86 | 38.77 | 39.51 | 4,708,242 | -0.22(-0.54%) |
Jun 22, 2022 | 39.28 | 39.98 | 39.28 | 39.73 | 5,377,556 | -0.08(-0.21%) |
Jun 21, 2022 | 39.74 | 39.94 | 39.34 | 39.81 | 3,763,135 | +1.12(+2.89%) |
Jun 17, 2022 | 38.91 | 39.47 | 38.56 | 38.70 | 10,181,216 | -0.08(-0.19%) |
Jun 16, 2022 | 38.60 | 38.83 | 38.04 | 38.77 | 5,756,670 | -0.62(-1.58%) |
Jun 15, 2022 | 38.85 | 39.95 | 38.85 | 39.39 | 6,501,903 | +1.19(+3.13%) |
Jun 14, 2022 | 39.23 | 39.58 | 37.88 | 38.20 | 6,295,188 | -0.82(-2.10%) |
Jun 13, 2022 | 39.47 | 39.65 | 38.70 | 39.02 | 6,514,246 | -1.24(-3.08%) |
Jun 10, 2022 | 40.57 | 40.85 | 40.02 | 40.26 | 5,078,320 | -1.18(-2.84%) |
Jun 09, 2022 | 42.34 | 42.69 | 41.40 | 41.43 | 2,887,413 | -1.22(-2.87%) |
Jun 08, 2022 | 43.11 | 43.36 | 42.54 | 42.66 | 3,128,325 | -0.94(-2.16%) |
Jun 07, 2022 | 42.83 | 43.69 | 42.63 | 43.60 | 3,303,821 | +0.37(+0.85%) |
Jun 06, 2022 | 43.33 | 43.97 | 43.12 | 43.23 | 3,208,144 | +0.34(+0.79%) |
Jun 03, 2022 | 43.38 | 43.52 | 42.86 | 42.89 | 2,607,962 | -0.83(-1.89%) |
Jun 02, 2022 | 43.06 | 43.75 | 42.69 | 43.72 | 3,727,349 | +0.77(+1.80%) |