Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.79 | 38.94 | 38.50 | 38.50 | 9,975,029 | +0.06(+0.15%) |
Aug 30, 2022 | 39.06 | 39.06 | 38.32 | 38.44 | 11,424,024 | -0.47(-1.20%) |
Aug 29, 2022 | 38.99 | 39.23 | 38.91 | 38.91 | 10,092,635 | -0.19(-0.48%) |
Aug 26, 2022 | 39.92 | 39.96 | 39.08 | 39.10 | 9,382,631 | -0.52(-1.32%) |
Aug 25, 2022 | 39.20 | 39.63 | 39.16 | 39.62 | 12,798,706 | +0.72(+1.85%) |
Aug 24, 2022 | 38.59 | 39.09 | 38.55 | 38.90 | 10,443,017 | +0.03(+0.07%) |
Aug 23, 2022 | 38.71 | 39.00 | 38.63 | 38.87 | 12,367,091 | +0.24(+0.63%) |
Aug 22, 2022 | 38.67 | 38.76 | 38.59 | 38.63 | 10,843,787 | -0.27(-0.70%) |
Aug 19, 2022 | 39.09 | 39.12 | 38.82 | 38.90 | 10,937,070 | -0.44(-1.12%) |
Aug 18, 2022 | 39.44 | 39.50 | 39.19 | 39.34 | 12,272,036 | -0.25(-0.64%) |
Aug 17, 2022 | 39.55 | 39.76 | 39.45 | 39.59 | 11,218,932 | -0.09(-0.24%) |
Aug 16, 2022 | 39.59 | 39.74 | 39.52 | 39.69 | 11,542,558 | +0.02(+0.05%) |
Aug 15, 2022 | 39.49 | 39.74 | 39.44 | 39.67 | 9,474,450 | -0.15(-0.38%) |
Aug 12, 2022 | 39.41 | 39.82 | 39.36 | 39.82 | 9,695,855 | +0.41(+1.05%) |
Aug 11, 2022 | 39.58 | 39.91 | 39.31 | 39.41 | 10,801,110 | +0.19(+0.48%) |
Aug 10, 2022 | 39.00 | 39.28 | 38.86 | 39.22 | 7,790,713 | +0.49(+1.26%) |
Aug 09, 2022 | 38.89 | 38.96 | 38.65 | 38.73 | 7,712,920 | -0.08(-0.22%) |
Aug 08, 2022 | 38.87 | 39.06 | 38.75 | 38.82 | 9,066,445 | +0.08(+0.22%) |
Aug 05, 2022 | 38.51 | 38.80 | 38.46 | 38.73 | 8,848,575 | -0.01(-0.02%) |
Aug 04, 2022 | 38.71 | 38.82 | 38.58 | 38.74 | 12,262,464 | +0.32(+0.83%) |
Aug 03, 2022 | 38.21 | 38.49 | 38.04 | 38.42 | 7,553,058 | +0.21(+0.54%) |
Aug 02, 2022 | 38.12 | 38.61 | 37.99 | 38.22 | 14,110,397 | -0.22(-0.58%) |
Aug 01, 2022 | 38.41 | 38.68 | 38.13 | 38.44 | 15,016,588 | -0.23(-0.61%) |
Jul 29, 2022 | 38.40 | 38.70 | 38.24 | 38.68 | 13,792,063 | -0.18(-0.46%) |
Jul 28, 2022 | 38.76 | 38.90 | 38.33 | 38.86 | 12,927,253 | +0.12(+0.31%) |
Jul 27, 2022 | 38.36 | 38.82 | 38.19 | 38.73 | 12,450,051 | +0.75(+1.97%) |
Jul 26, 2022 | 38.27 | 38.39 | 37.94 | 37.98 | 10,717,537 | -0.37(-0.95%) |
Jul 25, 2022 | 38.27 | 38.35 | 38.14 | 38.35 | 11,571,076 | +0.18(+0.47%) |
Jul 22, 2022 | 38.48 | 38.55 | 38.02 | 38.17 | 9,136,836 | -0.39(-1.02%) |
Jul 21, 2022 | 38.26 | 38.56 | 38.20 | 38.56 | 16,015,060 | +0.47(+1.23%) |
Jul 20, 2022 | 38.17 | 38.25 | 37.98 | 38.10 | 21,786,818 | -0.16(-0.42%) |
Jul 19, 2022 | 38.14 | 38.32 | 38.03 | 38.26 | 22,557,536 | +0.53(+1.41%) |
Jul 18, 2022 | 38.05 | 38.24 | 37.70 | 37.72 | 24,716,280 | +0.18(+0.47%) |
Jul 15, 2022 | 37.35 | 37.55 | 37.04 | 37.54 | 15,410,405 | +0.13(+0.35%) |
Jul 14, 2022 | 37.37 | 37.45 | 37.04 | 37.41 | 19,827,568 | -0.25(-0.67%) |
Jul 13, 2022 | 37.23 | 37.84 | 37.22 | 37.67 | 16,835,666 | -0.11(-0.30%) |
Jul 12, 2022 | 37.75 | 37.97 | 37.60 | 37.78 | 13,679,483 | -0.14(-0.37%) |
Jul 11, 2022 | 38.13 | 38.14 | 37.80 | 37.92 | 12,437,805 | -0.96(-2.48%) |
Jul 08, 2022 | 38.81 | 39.04 | 38.65 | 38.88 | 8,416,130 | -0.09(-0.24%) |
Jul 07, 2022 | 38.69 | 39.11 | 38.66 | 38.98 | 10,177,619 | +0.80(+2.08%) |
Jul 06, 2022 | 38.19 | 38.32 | 37.91 | 38.18 | 12,399,595 | -0.26(-0.68%) |
Jul 05, 2022 | 37.99 | 38.45 | 37.83 | 38.44 | 16,790,856 | -0.31(-0.80%) |
Jul 01, 2022 | 38.58 | 38.78 | 38.34 | 38.75 | 13,924,669 | -0.23(-0.60%) |
Jun 30, 2022 | 38.65 | 39.04 | 38.45 | 38.99 | 14,198,841 | -0.17(-0.43%) |
Jun 29, 2022 | 39.21 | 39.31 | 39.02 | 39.15 | 13,333,860 | -0.10(-0.26%) |
Jun 28, 2022 | 39.76 | 39.96 | 39.23 | 39.26 | 13,030,218 | -0.26(-0.66%) |
Jun 27, 2022 | 39.69 | 39.73 | 39.46 | 39.52 | 12,493,037 | +0.03(+0.07%) |
Jun 24, 2022 | 39.04 | 39.52 | 38.98 | 39.49 | 12,251,466 | +0.82(+2.13%) |
Jun 23, 2022 | 38.65 | 38.85 | 38.32 | 38.67 | 15,517,153 | +0.19(+0.49%) |
Jun 22, 2022 | 38.39 | 38.73 | 38.32 | 38.48 | 15,386,370 | -0.65(-1.65%) |
Jun 21, 2022 | 39.04 | 39.28 | 39.00 | 39.13 | 12,281,326 | +0.61(+1.59%) |
Jun 17, 2022 | 38.71 | 38.84 | 38.24 | 38.51 | 17,331,106 | +0.17(+0.44%) |
Jun 16, 2022 | 38.38 | 38.52 | 38.09 | 38.35 | 19,488,362 | -1.24(-3.12%) |
Jun 15, 2022 | 39.22 | 39.81 | 39.00 | 39.58 | 18,758,080 | +0.58(+1.48%) |
Jun 14, 2022 | 38.85 | 39.14 | 38.76 | 39.01 | 21,831,062 | +0.56(+1.45%) |
Jun 13, 2022 | 38.75 | 39.00 | 38.31 | 38.45 | 25,909,528 | -1.29(-3.25%) |
Jun 10, 2022 | 40.06 | 40.11 | 39.64 | 39.74 | 16,766,813 | -0.32(-0.79%) |
Jun 09, 2022 | 40.61 | 40.71 | 40.05 | 40.06 | 14,777,022 | -0.88(-2.16%) |
Jun 08, 2022 | 40.94 | 41.11 | 40.78 | 40.94 | 9,854,835 | +0.15(+0.36%) |
Jun 07, 2022 | 40.39 | 40.79 | 40.32 | 40.79 | 11,021,550 | +0.20(+0.50%) |
Jun 06, 2022 | 41.02 | 41.15 | 40.50 | 40.58 | 12,358,148 | +0.22(+0.55%) |
Jun 03, 2022 | 40.61 | 40.66 | 40.28 | 40.36 | 10,031,589 | -0.64(-1.56%) |
Jun 02, 2022 | 40.48 | 41.01 | 40.38 | 41.00 | 10,975,393 | +0.72(+1.80%) |