Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.98 | 38.28 | 37.84 | 37.93 | 7,883,199 | +0.00(+0.00%) |
Aug 30, 2022 | 38.44 | 38.51 | 37.82 | 37.93 | 9,459,106 | -0.50(-1.29%) |
Aug 29, 2022 | 38.51 | 38.71 | 38.32 | 38.43 | 7,438,758 | -0.14(-0.37%) |
Aug 26, 2022 | 39.09 | 39.18 | 38.54 | 38.57 | 8,244,883 | -0.43(-1.10%) |
Aug 25, 2022 | 38.59 | 39.07 | 38.46 | 39.00 | 8,238,818 | +0.50(+1.29%) |
Aug 24, 2022 | 38.25 | 38.54 | 38.16 | 38.50 | 5,055,982 | +0.23(+0.59%) |
Aug 23, 2022 | 38.07 | 38.34 | 37.94 | 38.28 | 6,374,797 | +0.13(+0.33%) |
Aug 22, 2022 | 38.13 | 38.41 | 38.09 | 38.15 | 8,405,821 | -0.08(-0.20%) |
Aug 19, 2022 | 38.28 | 38.57 | 38.09 | 38.23 | 10,817,582 | -0.12(-0.31%) |
Aug 18, 2022 | 38.28 | 38.37 | 38.07 | 38.34 | 4,520,887 | +0.13(+0.35%) |
Aug 17, 2022 | 38.36 | 38.38 | 38.07 | 38.21 | 4,601,034 | -0.24(-0.63%) |
Aug 16, 2022 | 38.07 | 38.57 | 37.99 | 38.45 | 7,712,104 | +0.39(+1.02%) |
Aug 15, 2022 | 37.96 | 38.13 | 37.51 | 38.07 | 7,368,589 | +0.11(+0.29%) |
Aug 12, 2022 | 38.00 | 38.15 | 37.83 | 37.96 | 8,745,055 | +0.02(+0.04%) |
Aug 11, 2022 | 37.77 | 38.20 | 37.67 | 37.94 | 4,996,953 | +0.33(+0.87%) |
Aug 10, 2022 | 37.37 | 37.65 | 37.27 | 37.61 | 5,611,376 | +0.44(+1.18%) |
Aug 09, 2022 | 37.34 | 37.37 | 37.00 | 37.17 | 5,108,657 | +0.00(+0.00%) |
Aug 08, 2022 | 37.31 | 37.45 | 37.15 | 37.17 | 5,399,969 | +0.10(+0.27%) |
Aug 05, 2022 | 37.13 | 37.13 | 36.80 | 37.07 | 5,787,813 | -0.13(-0.34%) |
Aug 04, 2022 | 37.11 | 37.32 | 36.84 | 37.20 | 7,673,129 | +0.02(+0.05%) |
Aug 03, 2022 | 36.99 | 37.31 | 36.75 | 37.18 | 7,350,958 | +0.34(+0.91%) |
Aug 02, 2022 | 37.07 | 37.15 | 36.37 | 36.85 | 9,949,940 | -0.18(-0.50%) |
Aug 01, 2022 | 36.75 | 37.22 | 36.75 | 37.03 | 11,257,603 | +0.16(+0.43%) |
Jul 29, 2022 | 36.75 | 37.09 | 36.64 | 36.87 | 14,068,404 | -0.12(-0.32%) |
Jul 28, 2022 | 36.99 | 37.41 | 36.76 | 36.99 | 8,416,558 | -0.06(-0.16%) |
Jul 27, 2022 | 36.97 | 37.16 | 36.63 | 37.05 | 11,115,048 | -0.06(-0.16%) |
Jul 26, 2022 | 36.84 | 37.21 | 36.83 | 37.11 | 6,665,902 | +0.26(+0.71%) |
Jul 25, 2022 | 36.37 | 36.88 | 36.30 | 36.85 | 6,361,788 | +0.62(+1.72%) |
Jul 22, 2022 | 36.06 | 36.39 | 36.01 | 36.22 | 6,555,686 | +0.27(+0.75%) |
Jul 21, 2022 | 35.35 | 35.97 | 35.32 | 35.96 | 8,380,392 | +0.38(+1.06%) |
Jul 20, 2022 | 36.06 | 36.14 | 35.48 | 35.58 | 10,378,264 | -0.54(-1.49%) |
Jul 19, 2022 | 35.86 | 36.19 | 35.81 | 36.11 | 8,577,104 | +0.58(+1.63%) |
Jul 18, 2022 | 35.59 | 35.88 | 35.36 | 35.53 | 12,488,158 | +0.24(+0.67%) |
Jul 15, 2022 | 35.51 | 35.54 | 34.93 | 35.30 | 17,021,054 | +0.30(+0.86%) |
Jul 14, 2022 | 34.89 | 35.09 | 34.64 | 35.00 | 10,300,874 | -0.28(-0.79%) |
Jul 13, 2022 | 35.38 | 35.69 | 35.22 | 35.27 | 9,024,097 | -0.29(-0.83%) |
Jul 12, 2022 | 35.33 | 36.43 | 35.26 | 35.57 | 10,537,647 | +0.30(+0.86%) |
Jul 11, 2022 | 35.11 | 36.09 | 35.01 | 35.27 | 12,675,774 | +0.36(+1.04%) |
Jul 08, 2022 | 34.71 | 35.16 | 34.66 | 34.90 | 8,244,350 | -0.24(-0.69%) |
Jul 07, 2022 | 34.86 | 35.30 | 34.82 | 35.15 | 10,357,888 | +0.55(+1.58%) |
Jul 06, 2022 | 35.56 | 35.69 | 34.53 | 34.60 | 13,574,346 | -0.47(-1.34%) |
Jul 05, 2022 | 35.12 | 35.17 | 34.48 | 35.07 | 10,027,511 | -0.45(-1.25%) |
Jul 01, 2022 | 34.94 | 35.57 | 34.69 | 35.52 | 9,663,673 | +0.40(+1.15%) |
Jun 30, 2022 | 34.80 | 35.29 | 34.64 | 35.11 | 12,556,891 | +0.01(+0.02%) |
Jun 29, 2022 | 34.93 | 35.93 | 34.82 | 35.11 | 14,717,907 | -1.20(-3.31%) |
Jun 28, 2022 | 36.75 | 37.09 | 36.16 | 36.31 | 11,724,978 | +0.00(+0.00%) |
Jun 27, 2022 | 36.63 | 36.99 | 36.27 | 36.31 | 14,001,116 | -0.18(-0.48%) |
Jun 24, 2022 | 36.38 | 36.85 | 35.49 | 36.48 | 37,331,492 | +0.75(+2.09%) |
Jun 23, 2022 | 34.75 | 35.80 | 34.75 | 35.74 | 22,217,190 | +0.85(+2.43%) |
Jun 22, 2022 | 38.07 | 38.07 | 34.47 | 34.89 | 49,658,104 | -3.53(-9.19%) |
Jun 21, 2022 | 38.34 | 38.49 | 37.85 | 38.42 | 17,764,012 | +0.33(+0.86%) |
Jun 17, 2022 | 38.49 | 38.49 | 37.87 | 38.09 | 36,713,192 | -0.06(-0.15%) |
Jun 16, 2022 | 37.76 | 38.23 | 37.27 | 38.15 | 19,134,870 | -0.24(-0.64%) |
Jun 15, 2022 | 39.23 | 39.48 | 37.93 | 38.39 | 26,542,284 | -0.52(-1.34%) |
Jun 14, 2022 | 39.01 | 39.19 | 38.52 | 38.91 | 15,446,646 | +0.03(+0.06%) |
Jun 13, 2022 | 39.53 | 39.94 | 38.76 | 38.89 | 21,929,008 | -1.47(-3.64%) |
Jun 10, 2022 | 39.66 | 40.72 | 39.51 | 40.36 | 16,281,422 | +0.23(+0.58%) |
Jun 09, 2022 | 40.84 | 41.49 | 40.11 | 40.13 | 30,685,882 | -0.68(-1.68%) |
Jun 08, 2022 | 42.92 | 43.09 | 40.76 | 40.81 | 38,547,464 | -3.73(-8.37%) |
Jun 07, 2022 | 43.93 | 44.58 | 43.71 | 44.54 | 6,596,434 | +0.35(+0.78%) |
Jun 06, 2022 | 44.51 | 44.66 | 44.12 | 44.19 | 9,941,500 | -0.19(-0.43%) |
Jun 03, 2022 | 44.57 | 44.83 | 44.26 | 44.38 | 5,803,083 | -0.27(-0.61%) |
Jun 02, 2022 | 44.67 | 44.74 | 43.61 | 44.65 | 7,131,952 | +0.06(+0.13%) |