Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.66 | 37.76 | 37.03 | 37.07 | 31,994,724 | -0.64(-1.69%) |
Aug 30, 2022 | 38.46 | 38.46 | 37.68 | 37.71 | 23,349,598 | -0.71(-1.85%) |
Aug 29, 2022 | 38.13 | 38.63 | 38.14 | 38.42 | 16,962,248 | +0.07(+0.18%) |
Aug 26, 2022 | 38.65 | 38.75 | 38.34 | 38.35 | 18,943,246 | -0.43(-1.12%) |
Aug 25, 2022 | 38.70 | 38.85 | 38.50 | 38.78 | 16,156,975 | +0.17(+0.44%) |
Aug 24, 2022 | 38.61 | 38.68 | 38.32 | 38.61 | 19,606,228 | +0.07(+0.18%) |
Aug 23, 2022 | 39.01 | 39.13 | 38.50 | 38.54 | 21,443,448 | -0.62(-1.58%) |
Aug 22, 2022 | 39.37 | 39.43 | 39.09 | 39.16 | 16,950,534 | -0.22(-0.56%) |
Aug 19, 2022 | 39.10 | 39.45 | 38.98 | 39.38 | 21,976,870 | +0.20(+0.52%) |
Aug 18, 2022 | 39.38 | 39.48 | 38.93 | 39.18 | 29,272,930 | -1.02(-2.54%) |
Aug 17, 2022 | 40.28 | 40.53 | 40.13 | 40.20 | 12,736,962 | -0.41(-1.00%) |
Aug 16, 2022 | 40.34 | 40.83 | 40.23 | 40.61 | 15,914,283 | +0.21(+0.53%) |
Aug 15, 2022 | 39.93 | 40.47 | 39.85 | 40.40 | 17,721,252 | +0.36(+0.91%) |
Aug 12, 2022 | 39.85 | 40.13 | 39.73 | 40.03 | 17,020,472 | +0.33(+0.83%) |
Aug 11, 2022 | 39.86 | 40.13 | 39.66 | 39.70 | 17,374,110 | -0.05(-0.13%) |
Aug 10, 2022 | 39.91 | 39.95 | 39.59 | 39.76 | 18,494,604 | +0.14(+0.36%) |
Aug 09, 2022 | 39.55 | 39.77 | 39.36 | 39.61 | 16,412,343 | +0.12(+0.31%) |
Aug 08, 2022 | 39.85 | 39.91 | 39.32 | 39.49 | 23,233,438 | -0.36(-0.91%) |
Aug 05, 2022 | 39.44 | 39.88 | 39.33 | 39.85 | 19,522,278 | +0.46(+1.17%) |
Aug 04, 2022 | 40.09 | 40.09 | 39.33 | 39.39 | 33,500,516 | -0.80(-1.99%) |
Aug 03, 2022 | 40.31 | 40.43 | 40.06 | 40.19 | 20,154,396 | -0.01(-0.02%) |
Aug 02, 2022 | 41.01 | 41.17 | 40.17 | 40.20 | 21,097,744 | -0.82(-1.99%) |
Aug 01, 2022 | 41.04 | 41.23 | 40.71 | 41.02 | 20,991,758 | +0.06(+0.15%) |
Jul 29, 2022 | 40.53 | 41.22 | 40.41 | 40.95 | 26,122,218 | +0.57(+1.41%) |
Jul 28, 2022 | 39.76 | 40.54 | 39.68 | 40.39 | 24,870,522 | +0.57(+1.42%) |
Jul 27, 2022 | 39.73 | 39.98 | 39.41 | 39.82 | 24,328,524 | -0.01(-0.02%) |
Jul 26, 2022 | 39.46 | 40.04 | 39.25 | 39.83 | 23,200,716 | +0.14(+0.36%) |
Jul 25, 2022 | 39.35 | 39.72 | 39.06 | 39.69 | 30,651,522 | +0.27(+0.70%) |
Jul 22, 2022 | 40.74 | 40.94 | 38.80 | 39.41 | 65,716,296 | -2.85(-6.74%) |
Jul 21, 2022 | 42.23 | 42.45 | 41.39 | 42.26 | 36,428,232 | -1.25(-2.87%) |
Jul 20, 2022 | 44.75 | 44.81 | 43.45 | 43.51 | 33,387,422 | -1.22(-2.74%) |
Jul 19, 2022 | 44.76 | 44.83 | 44.54 | 44.73 | 16,498,229 | +0.15(+0.34%) |
Jul 18, 2022 | 45.27 | 45.37 | 44.48 | 44.58 | 18,238,348 | -0.66(-1.45%) |
Jul 15, 2022 | 45.22 | 45.25 | 44.64 | 45.24 | 14,686,299 | +0.47(+1.05%) |
Jul 14, 2022 | 44.26 | 44.83 | 44.09 | 44.77 | 11,584,220 | -0.02(-0.04%) |
Jul 13, 2022 | 44.72 | 45.30 | 44.51 | 44.78 | 15,068,165 | -0.24(-0.53%) |
Jul 12, 2022 | 44.91 | 45.54 | 44.58 | 45.02 | 23,152,338 | +0.25(+0.55%) |
Jul 11, 2022 | 44.66 | 44.98 | 44.56 | 44.77 | 13,827,680 | +0.01(+0.02%) |
Jul 08, 2022 | 44.79 | 45.15 | 44.70 | 44.77 | 15,744,060 | -0.20(-0.43%) |
Jul 07, 2022 | 45.18 | 45.27 | 44.65 | 44.96 | 15,356,623 | -0.14(-0.31%) |
Jul 06, 2022 | 45.02 | 45.43 | 44.77 | 45.10 | 17,053,068 | +0.08(+0.18%) |
Jul 05, 2022 | 45.02 | 45.06 | 44.21 | 45.02 | 22,485,540 | -0.19(-0.43%) |
Jul 01, 2022 | 44.62 | 45.33 | 44.29 | 45.22 | 16,341,040 | +0.78(+1.75%) |
Jun 30, 2022 | 44.37 | 44.84 | 44.18 | 44.44 | 21,569,336 | -0.17(-0.37%) |
Jun 29, 2022 | 44.20 | 44.66 | 44.06 | 44.60 | 17,806,058 | +0.42(+0.95%) |
Jun 28, 2022 | 44.72 | 44.92 | 44.16 | 44.18 | 18,976,712 | -0.44(-0.98%) |
Jun 27, 2022 | 44.91 | 45.09 | 44.35 | 44.62 | 19,385,064 | +0.00(+0.00%) |
Jun 24, 2022 | 45.56 | 45.66 | 44.28 | 44.62 | 32,537,930 | -0.99(-2.17%) |
Jun 23, 2022 | 44.68 | 45.69 | 44.68 | 45.61 | 24,821,630 | +1.14(+2.56%) |
Jun 22, 2022 | 44.01 | 44.81 | 43.96 | 44.47 | 27,010,520 | +0.12(+0.28%) |
Jun 21, 2022 | 43.18 | 44.58 | 43.10 | 44.35 | 39,154,308 | +1.42(+3.30%) |
Jun 17, 2022 | 42.56 | 43.33 | 42.49 | 42.93 | 41,731,532 | +0.17(+0.39%) |
Jun 16, 2022 | 42.48 | 42.88 | 42.04 | 42.77 | 25,154,952 | -0.27(-0.63%) |
Jun 15, 2022 | 43.11 | 43.63 | 42.55 | 43.04 | 25,130,354 | -0.01(-0.02%) |
Jun 14, 2022 | 43.42 | 43.64 | 42.81 | 43.05 | 23,158,122 | -0.38(-0.87%) |
Jun 13, 2022 | 44.32 | 44.47 | 43.26 | 43.42 | 27,135,742 | -1.08(-2.42%) |
Jun 10, 2022 | 44.35 | 45.01 | 44.19 | 44.50 | 22,694,230 | -0.11(-0.24%) |
Jun 09, 2022 | 45.20 | 45.33 | 44.59 | 44.60 | 13,794,530 | -0.53(-1.18%) |
Jun 08, 2022 | 45.30 | 45.50 | 45.04 | 45.14 | 15,131,411 | -0.09(-0.19%) |
Jun 07, 2022 | 44.79 | 45.27 | 44.60 | 45.23 | 17,567,214 | +0.36(+0.80%) |
Jun 06, 2022 | 44.60 | 44.96 | 44.41 | 44.87 | 14,723,896 | +0.38(+0.85%) |
Jun 03, 2022 | 44.60 | 44.88 | 44.38 | 44.49 | 12,356,820 | -0.42(-0.94%) |
Jun 02, 2022 | 45.14 | 45.17 | 44.12 | 44.91 | 15,449,268 | -0.10(-0.21%) |