Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.51 | 38.54 | 37.91 | 38.07 | 7,509,705 | -0.18(-0.48%) |
Aug 30, 2022 | 38.74 | 39.01 | 38.16 | 38.25 | 6,262,650 | -0.42(-1.08%) |
Aug 29, 2022 | 38.77 | 39.19 | 38.66 | 38.67 | 3,943,804 | -0.49(-1.24%) |
Aug 26, 2022 | 41.04 | 41.10 | 39.11 | 39.16 | 2,743,226 | -1.70(-4.17%) |
Aug 25, 2022 | 40.87 | 41.12 | 40.48 | 40.86 | 3,542,522 | +0.32(+0.79%) |
Aug 24, 2022 | 40.33 | 40.65 | 40.21 | 40.54 | 3,151,214 | +0.19(+0.48%) |
Aug 23, 2022 | 40.50 | 40.73 | 40.08 | 40.34 | 5,035,115 | -0.16(-0.38%) |
Aug 22, 2022 | 40.76 | 40.80 | 40.29 | 40.50 | 5,798,793 | -0.84(-2.02%) |
Aug 19, 2022 | 42.82 | 42.89 | 41.19 | 41.34 | 6,269,044 | -1.77(-4.11%) |
Aug 18, 2022 | 43.04 | 43.21 | 42.81 | 43.11 | 2,128,708 | +0.17(+0.39%) |
Aug 17, 2022 | 42.68 | 43.26 | 42.60 | 42.94 | 2,472,793 | -0.25(-0.59%) |
Aug 16, 2022 | 42.87 | 43.40 | 42.78 | 43.20 | 2,497,589 | -0.02(-0.04%) |
Aug 15, 2022 | 42.58 | 43.31 | 42.35 | 43.21 | 3,393,635 | +0.43(+1.00%) |
Aug 12, 2022 | 42.10 | 42.82 | 41.89 | 42.79 | 3,665,314 | +0.90(+2.14%) |
Aug 11, 2022 | 41.90 | 42.73 | 41.86 | 41.89 | 4,220,730 | +0.18(+0.44%) |
Aug 10, 2022 | 41.49 | 42.02 | 41.39 | 41.71 | 3,532,712 | +1.07(+2.63%) |
Aug 09, 2022 | 40.54 | 40.77 | 40.36 | 40.64 | 4,849,552 | -0.18(-0.43%) |
Aug 08, 2022 | 41.09 | 41.52 | 40.78 | 40.81 | 4,250,809 | +0.06(+0.14%) |
Aug 05, 2022 | 40.43 | 40.80 | 40.17 | 40.75 | 5,728,251 | +0.07(+0.17%) |
Aug 04, 2022 | 39.70 | 40.77 | 39.69 | 40.68 | 5,530,535 | +1.02(+2.58%) |
Aug 03, 2022 | 39.42 | 39.77 | 38.83 | 39.66 | 4,837,823 | +0.34(+0.87%) |
Aug 02, 2022 | 39.32 | 40.03 | 39.12 | 39.32 | 6,688,768 | -0.16(-0.39%) |
Aug 01, 2022 | 39.07 | 39.93 | 39.07 | 39.48 | 4,107,722 | +0.04(+0.10%) |
Jul 29, 2022 | 38.66 | 39.53 | 38.21 | 39.44 | 4,909,588 | +1.02(+2.66%) |
Jul 28, 2022 | 38.83 | 38.98 | 37.13 | 38.42 | 6,813,093 | -0.06(-0.15%) |
Jul 27, 2022 | 37.29 | 38.59 | 37.01 | 38.48 | 5,604,720 | +1.41(+3.81%) |
Jul 26, 2022 | 36.88 | 37.23 | 36.17 | 37.06 | 5,580,887 | -0.14(-0.37%) |
Jul 25, 2022 | 37.34 | 37.57 | 36.93 | 37.20 | 4,205,938 | -0.26(-0.70%) |
Jul 22, 2022 | 37.37 | 37.60 | 37.04 | 37.46 | 4,413,002 | +0.22(+0.60%) |
Jul 21, 2022 | 36.39 | 37.28 | 36.22 | 37.24 | 2,877,207 | +0.86(+2.35%) |
Jul 20, 2022 | 36.15 | 36.52 | 35.97 | 36.38 | 2,651,046 | +0.21(+0.59%) |
Jul 19, 2022 | 35.03 | 36.30 | 34.96 | 36.17 | 2,750,059 | +1.58(+4.56%) |
Jul 18, 2022 | 35.13 | 35.35 | 34.44 | 34.59 | 2,665,335 | -0.44(-1.25%) |
Jul 15, 2022 | 35.15 | 35.27 | 34.61 | 35.03 | 3,518,655 | +0.38(+1.10%) |
Jul 14, 2022 | 34.06 | 34.73 | 33.76 | 34.65 | 3,605,537 | -0.12(-0.34%) |
Jul 13, 2022 | 34.56 | 35.01 | 34.25 | 34.77 | 2,412,617 | -0.39(-1.11%) |
Jul 12, 2022 | 35.56 | 36.19 | 34.96 | 35.16 | 3,435,489 | -0.39(-1.10%) |
Jul 11, 2022 | 34.94 | 35.84 | 34.75 | 35.55 | 4,317,379 | +0.45(+1.28%) |
Jul 08, 2022 | 35.43 | 35.52 | 34.97 | 35.10 | 3,439,374 | -0.32(-0.91%) |
Jul 07, 2022 | 35.28 | 35.46 | 34.84 | 35.42 | 3,774,846 | +0.21(+0.61%) |
Jul 06, 2022 | 35.32 | 35.43 | 34.81 | 35.21 | 3,957,194 | +0.11(+0.30%) |
Jul 05, 2022 | 34.46 | 35.12 | 34.07 | 35.10 | 4,619,395 | +0.07(+0.19%) |
Jul 01, 2022 | 34.81 | 35.28 | 34.43 | 35.03 | 4,337,814 | +0.33(+0.95%) |
Jun 30, 2022 | 34.56 | 35.37 | 34.37 | 34.70 | 6,620,502 | -0.13(-0.36%) |
Jun 29, 2022 | 34.95 | 35.00 | 34.35 | 34.83 | 7,057,232 | -0.19(-0.56%) |
Jun 28, 2022 | 35.26 | 35.98 | 34.94 | 35.02 | 5,489,049 | -0.12(-0.33%) |
Jun 27, 2022 | 35.37 | 35.55 | 34.62 | 35.14 | 4,005,464 | -0.18(-0.52%) |
Jun 24, 2022 | 34.21 | 35.42 | 34.02 | 35.32 | 15,900,897 | +1.44(+4.25%) |
Jun 23, 2022 | 33.74 | 34.04 | 33.54 | 33.88 | 6,986,318 | +0.04(+0.11%) |
Jun 22, 2022 | 33.45 | 34.14 | 33.20 | 33.84 | 6,479,142 | -0.08(-0.23%) |
Jun 21, 2022 | 33.65 | 34.07 | 33.27 | 33.92 | 4,834,695 | +0.58(+1.74%) |
Jun 17, 2022 | 33.57 | 34.09 | 33.18 | 33.34 | 11,148,966 | -0.16(-0.49%) |
Jun 16, 2022 | 34.76 | 34.87 | 33.29 | 33.51 | 4,660,081 | -2.12(-5.96%) |
Jun 15, 2022 | 35.20 | 36.02 | 34.78 | 35.63 | 4,169,900 | +0.80(+2.31%) |
Jun 14, 2022 | 35.28 | 35.69 | 34.66 | 34.82 | 4,017,358 | -0.53(-1.51%) |
Jun 13, 2022 | 35.29 | 35.91 | 34.93 | 35.36 | 4,734,469 | -0.82(-2.28%) |
Jun 10, 2022 | 37.08 | 37.08 | 35.87 | 36.18 | 3,573,809 | -1.46(-3.89%) |
Jun 09, 2022 | 37.97 | 38.37 | 37.63 | 37.64 | 2,136,908 | -0.52(-1.37%) |
Jun 08, 2022 | 38.51 | 38.58 | 37.94 | 38.17 | 2,920,805 | -0.58(-1.50%) |
Jun 07, 2022 | 38.02 | 38.77 | 37.92 | 38.75 | 2,896,260 | +0.41(+1.06%) |
Jun 06, 2022 | 38.53 | 38.90 | 38.31 | 38.34 | 2,595,648 | -0.02(-0.05%) |
Jun 03, 2022 | 38.42 | 38.66 | 38.22 | 38.36 | 3,315,674 | -0.47(-1.22%) |
Jun 02, 2022 | 38.04 | 38.85 | 37.80 | 38.83 | 3,335,352 | +1.10(+2.93%) |