Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.58 | 38.61 | 37.52 | 37.61 | 15,632,009 | -0.91(-2.35%) |
Aug 30, 2022 | 39.14 | 39.25 | 37.97 | 38.52 | 15,318,283 | -0.29(-0.74%) |
Aug 29, 2022 | 38.07 | 39.26 | 38.01 | 38.80 | 13,671,684 | +0.28(+0.71%) |
Aug 26, 2022 | 40.02 | 40.35 | 38.52 | 38.53 | 16,475,378 | -1.14(-2.87%) |
Aug 25, 2022 | 38.65 | 40.00 | 38.63 | 39.66 | 18,622,634 | +1.12(+2.90%) |
Aug 24, 2022 | 37.92 | 39.02 | 37.63 | 38.55 | 12,940,195 | +0.68(+1.79%) |
Aug 23, 2022 | 38.26 | 38.70 | 37.73 | 37.87 | 15,683,447 | +0.01(+0.03%) |
Aug 22, 2022 | 37.55 | 38.12 | 37.24 | 37.86 | 21,302,362 | -1.13(-2.90%) |
Aug 19, 2022 | 38.54 | 39.56 | 38.39 | 38.99 | 23,732,692 | +0.96(+2.53%) |
Aug 18, 2022 | 37.64 | 38.20 | 37.38 | 38.02 | 7,127,431 | +0.31(+0.83%) |
Aug 17, 2022 | 37.50 | 37.99 | 36.97 | 37.71 | 10,845,016 | -0.58(-1.51%) |
Aug 16, 2022 | 38.25 | 38.89 | 38.02 | 38.29 | 14,193,085 | -0.40(-1.04%) |
Aug 15, 2022 | 38.18 | 38.98 | 38.11 | 38.69 | 9,800,507 | -0.08(-0.20%) |
Aug 12, 2022 | 38.13 | 38.80 | 37.79 | 38.77 | 9,068,156 | +1.00(+2.65%) |
Aug 11, 2022 | 38.00 | 38.34 | 37.49 | 37.77 | 10,407,838 | +0.50(+1.34%) |
Aug 10, 2022 | 37.01 | 37.79 | 36.82 | 37.27 | 10,857,129 | +1.31(+3.63%) |
Aug 09, 2022 | 36.60 | 36.68 | 35.57 | 35.96 | 12,982,382 | -0.92(-2.50%) |
Aug 08, 2022 | 35.96 | 37.49 | 35.81 | 36.89 | 17,723,438 | +1.47(+4.16%) |
Aug 05, 2022 | 35.27 | 35.63 | 34.95 | 35.41 | 11,077,747 | -0.17(-0.47%) |
Aug 04, 2022 | 36.36 | 36.49 | 35.42 | 35.58 | 17,187,110 | -1.06(-2.89%) |
Aug 03, 2022 | 36.13 | 37.50 | 36.09 | 36.64 | 16,559,924 | +1.16(+3.27%) |
Aug 02, 2022 | 35.67 | 36.30 | 35.46 | 35.48 | 13,359,760 | -0.63(-1.74%) |
Aug 01, 2022 | 35.41 | 36.32 | 34.97 | 36.11 | 12,444,855 | +0.50(+1.41%) |
Jul 29, 2022 | 35.11 | 35.79 | 34.75 | 35.61 | 14,638,785 | +0.51(+1.45%) |
Jul 28, 2022 | 34.38 | 35.11 | 33.98 | 35.10 | 12,010,048 | +1.04(+3.06%) |
Jul 27, 2022 | 33.41 | 34.18 | 33.03 | 34.06 | 12,516,536 | +1.32(+4.02%) |
Jul 26, 2022 | 33.42 | 33.47 | 32.45 | 32.74 | 14,793,179 | -1.16(-3.42%) |
Jul 25, 2022 | 34.23 | 34.42 | 33.52 | 33.90 | 15,051,552 | -0.15(-0.43%) |
Jul 22, 2022 | 34.54 | 34.57 | 33.67 | 34.05 | 13,865,649 | -0.45(-1.31%) |
Jul 21, 2022 | 34.14 | 34.50 | 33.74 | 34.50 | 11,054,655 | +0.36(+1.06%) |
Jul 20, 2022 | 33.57 | 34.39 | 33.44 | 34.14 | 10,291,685 | +0.35(+1.05%) |
Jul 19, 2022 | 32.75 | 34.00 | 32.68 | 33.78 | 13,425,281 | +1.75(+5.46%) |
Jul 18, 2022 | 32.70 | 32.99 | 31.90 | 32.03 | 12,909,979 | -0.25(-0.76%) |
Jul 15, 2022 | 31.67 | 32.33 | 31.14 | 32.28 | 13,220,315 | +1.26(+4.05%) |
Jul 14, 2022 | 30.59 | 31.08 | 30.12 | 31.02 | 14,694,573 | -0.13(-0.41%) |
Jul 13, 2022 | 30.30 | 31.27 | 29.81 | 31.15 | 16,491,053 | +0.19(+0.60%) |
Jul 12, 2022 | 30.36 | 31.48 | 30.25 | 30.96 | 20,130,288 | +0.65(+2.14%) |
Jul 11, 2022 | 31.34 | 31.62 | 30.24 | 30.32 | 17,442,720 | -1.41(-4.46%) |
Jul 08, 2022 | 32.10 | 32.54 | 31.67 | 31.73 | 11,991,342 | -0.34(-1.07%) |
Jul 07, 2022 | 31.43 | 32.26 | 31.38 | 32.07 | 14,273,401 | +1.37(+4.45%) |
Jul 06, 2022 | 31.47 | 31.91 | 30.38 | 30.71 | 17,412,286 | -1.08(-3.40%) |
Jul 05, 2022 | 30.55 | 31.85 | 29.79 | 31.79 | 20,009,154 | +0.18(+0.56%) |
Jul 01, 2022 | 30.72 | 32.29 | 30.70 | 31.61 | 21,573,996 | +0.42(+1.35%) |
Jun 30, 2022 | 32.00 | 32.15 | 30.84 | 31.19 | 20,500,778 | -1.66(-5.05%) |
Jun 29, 2022 | 33.19 | 33.26 | 32.07 | 32.85 | 11,634,696 | -0.53(-1.59%) |
Jun 28, 2022 | 34.56 | 35.48 | 33.34 | 33.38 | 15,476,008 | -0.63(-1.85%) |
Jun 27, 2022 | 34.36 | 34.69 | 33.72 | 34.01 | 10,633,517 | -0.19(-0.55%) |
Jun 24, 2022 | 32.52 | 34.37 | 32.47 | 34.19 | 18,738,090 | +1.80(+5.55%) |
Jun 23, 2022 | 32.33 | 32.75 | 31.65 | 32.40 | 14,671,934 | +0.16(+0.49%) |
Jun 22, 2022 | 31.61 | 32.91 | 31.45 | 32.24 | 15,249,656 | +0.19(+0.58%) |
Jun 21, 2022 | 32.24 | 32.51 | 31.32 | 32.05 | 16,930,528 | +0.75(+2.38%) |
Jun 17, 2022 | 30.89 | 31.81 | 30.10 | 31.31 | 24,082,120 | +0.45(+1.46%) |
Jun 16, 2022 | 32.26 | 32.26 | 30.36 | 30.86 | 23,196,110 | -2.71(-8.08%) |
Jun 15, 2022 | 32.76 | 33.98 | 32.75 | 33.57 | 19,463,762 | +0.96(+2.95%) |
Jun 14, 2022 | 32.08 | 32.99 | 31.89 | 32.60 | 18,214,804 | +0.90(+2.85%) |
Jun 13, 2022 | 33.25 | 33.47 | 31.57 | 31.70 | 23,609,646 | -2.68(-7.80%) |
Jun 10, 2022 | 35.09 | 35.72 | 34.37 | 34.38 | 16,171,488 | -1.61(-4.47%) |
Jun 09, 2022 | 36.81 | 37.00 | 35.97 | 35.99 | 9,478,060 | -1.02(-2.76%) |
Jun 08, 2022 | 37.65 | 38.07 | 36.95 | 37.01 | 10,396,113 | -0.67(-1.77%) |
Jun 07, 2022 | 36.55 | 37.77 | 36.16 | 37.68 | 14,782,266 | +0.53(+1.43%) |
Jun 06, 2022 | 37.66 | 37.74 | 36.84 | 37.15 | 11,230,068 | +0.22(+0.58%) |
Jun 03, 2022 | 37.41 | 37.60 | 36.81 | 36.93 | 11,883,953 | -1.24(-3.24%) |
Jun 02, 2022 | 37.71 | 38.55 | 37.67 | 38.17 | 10,925,102 | +0.59(+1.57%) |