Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.49 | 38.52 | 37.43 | 37.51 | 15,671,624 | -0.90(-2.35%) |
Aug 30, 2022 | 39.04 | 39.15 | 37.87 | 38.42 | 15,357,104 | -0.28(-0.74%) |
Aug 29, 2022 | 37.98 | 39.16 | 37.91 | 38.70 | 13,706,333 | +0.27(+0.71%) |
Aug 26, 2022 | 39.92 | 40.25 | 38.42 | 38.43 | 16,517,132 | -1.14(-2.87%) |
Aug 25, 2022 | 38.56 | 39.90 | 38.54 | 39.56 | 18,669,830 | +1.12(+2.90%) |
Aug 24, 2022 | 37.82 | 38.92 | 37.54 | 38.45 | 12,972,989 | +0.68(+1.79%) |
Aug 23, 2022 | 38.16 | 38.60 | 37.63 | 37.77 | 15,723,194 | +0.01(+0.03%) |
Aug 22, 2022 | 37.46 | 38.03 | 37.15 | 37.76 | 21,356,348 | -1.13(-2.90%) |
Aug 19, 2022 | 38.44 | 39.46 | 38.29 | 38.89 | 23,792,838 | +0.96(+2.53%) |
Aug 18, 2022 | 37.55 | 38.10 | 37.28 | 37.93 | 7,145,494 | +0.31(+0.83%) |
Aug 17, 2022 | 37.41 | 37.89 | 36.88 | 37.62 | 10,872,501 | -0.58(-1.51%) |
Aug 16, 2022 | 38.15 | 38.80 | 37.93 | 38.19 | 14,229,055 | -0.40(-1.04%) |
Aug 15, 2022 | 38.09 | 38.88 | 38.02 | 38.59 | 9,825,345 | -0.08(-0.20%) |
Aug 12, 2022 | 38.04 | 38.70 | 37.69 | 38.67 | 9,091,138 | +1.00(+2.65%) |
Aug 11, 2022 | 37.90 | 38.24 | 37.40 | 37.67 | 10,434,215 | +0.50(+1.34%) |
Aug 10, 2022 | 36.92 | 37.69 | 36.73 | 37.17 | 10,884,644 | +1.30(+3.63%) |
Aug 09, 2022 | 36.51 | 36.59 | 35.48 | 35.87 | 13,015,284 | -0.92(-2.50%) |
Aug 08, 2022 | 35.87 | 37.40 | 35.71 | 36.79 | 17,768,354 | +1.47(+4.16%) |
Aug 05, 2022 | 35.19 | 35.54 | 34.86 | 35.32 | 11,105,822 | -0.17(-0.47%) |
Aug 04, 2022 | 36.26 | 36.40 | 35.33 | 35.49 | 17,230,668 | -1.06(-2.89%) |
Aug 03, 2022 | 36.04 | 37.41 | 36.00 | 36.55 | 16,601,893 | +1.16(+3.27%) |
Aug 02, 2022 | 35.58 | 36.20 | 35.37 | 35.39 | 13,393,618 | -0.63(-1.74%) |
Aug 01, 2022 | 35.32 | 36.22 | 34.88 | 36.02 | 12,476,395 | +0.50(+1.41%) |
Jul 29, 2022 | 35.02 | 35.70 | 34.67 | 35.52 | 14,675,884 | +0.51(+1.46%) |
Jul 28, 2022 | 34.29 | 35.02 | 33.89 | 35.01 | 12,040,485 | +1.04(+3.06%) |
Jul 27, 2022 | 33.32 | 34.09 | 32.94 | 33.97 | 12,548,257 | +1.31(+4.02%) |
Jul 26, 2022 | 33.33 | 33.38 | 32.36 | 32.66 | 14,830,670 | -1.16(-3.42%) |
Jul 25, 2022 | 34.15 | 34.33 | 33.43 | 33.81 | 15,089,698 | -0.15(-0.43%) |
Jul 22, 2022 | 34.45 | 34.48 | 33.59 | 33.96 | 13,900,789 | -0.45(-1.31%) |
Jul 21, 2022 | 34.05 | 34.41 | 33.66 | 34.41 | 11,082,671 | +0.36(+1.06%) |
Jul 20, 2022 | 33.48 | 34.30 | 33.35 | 34.05 | 10,317,767 | +0.35(+1.05%) |
Jul 19, 2022 | 32.67 | 33.92 | 32.59 | 33.70 | 13,459,305 | +1.74(+5.46%) |
Jul 18, 2022 | 32.62 | 32.90 | 31.82 | 31.95 | 12,942,697 | -0.24(-0.76%) |
Jul 15, 2022 | 31.59 | 32.25 | 31.06 | 32.20 | 13,253,820 | +1.25(+4.05%) |
Jul 14, 2022 | 30.51 | 31.00 | 30.04 | 30.94 | 14,731,814 | -0.13(-0.41%) |
Jul 13, 2022 | 30.22 | 31.19 | 29.74 | 31.07 | 16,532,847 | +0.19(+0.60%) |
Jul 12, 2022 | 30.29 | 31.40 | 30.17 | 30.89 | 20,181,304 | +0.65(+2.14%) |
Jul 11, 2022 | 31.26 | 31.54 | 30.16 | 30.24 | 17,486,926 | -1.41(-4.46%) |
Jul 08, 2022 | 32.02 | 32.45 | 31.59 | 31.65 | 12,021,732 | -0.34(-1.07%) |
Jul 07, 2022 | 31.35 | 32.17 | 31.30 | 31.99 | 14,309,575 | +1.36(+4.45%) |
Jul 06, 2022 | 31.39 | 31.83 | 30.30 | 30.63 | 17,456,414 | -1.08(-3.40%) |
Jul 05, 2022 | 30.47 | 31.77 | 29.71 | 31.71 | 20,059,864 | +0.18(+0.56%) |
Jul 01, 2022 | 30.64 | 32.21 | 30.62 | 31.53 | 21,628,672 | +0.42(+1.35%) |
Jun 30, 2022 | 31.92 | 32.07 | 30.77 | 31.11 | 20,552,734 | -1.66(-5.05%) |
Jun 29, 2022 | 33.11 | 33.18 | 31.99 | 32.77 | 11,664,183 | -0.53(-1.59%) |
Jun 28, 2022 | 34.47 | 35.39 | 33.26 | 33.30 | 15,515,229 | -0.63(-1.85%) |
Jun 27, 2022 | 34.27 | 34.60 | 33.64 | 33.92 | 10,660,466 | -0.19(-0.55%) |
Jun 24, 2022 | 32.43 | 34.28 | 32.38 | 34.11 | 18,785,578 | +1.79(+5.55%) |
Jun 23, 2022 | 32.25 | 32.66 | 31.57 | 32.32 | 14,709,118 | +0.16(+0.49%) |
Jun 22, 2022 | 31.53 | 32.83 | 31.38 | 32.16 | 15,288,303 | +0.19(+0.58%) |
Jun 21, 2022 | 32.16 | 32.42 | 31.24 | 31.97 | 16,973,436 | +0.74(+2.38%) |
Jun 17, 2022 | 30.81 | 31.73 | 30.02 | 31.23 | 24,143,152 | +0.45(+1.46%) |
Jun 16, 2022 | 32.18 | 32.18 | 30.29 | 30.78 | 23,254,898 | -2.70(-8.07%) |
Jun 15, 2022 | 32.68 | 33.89 | 32.67 | 33.48 | 19,513,090 | +0.96(+2.95%) |
Jun 14, 2022 | 32.00 | 32.90 | 31.81 | 32.52 | 18,260,966 | +0.90(+2.85%) |
Jun 13, 2022 | 33.17 | 33.38 | 31.49 | 31.62 | 23,669,480 | -2.67(-7.80%) |
Jun 10, 2022 | 35.00 | 35.63 | 34.28 | 34.29 | 16,212,472 | -1.61(-4.47%) |
Jun 09, 2022 | 36.71 | 36.91 | 35.88 | 35.90 | 9,502,081 | -1.02(-2.76%) |
Jun 08, 2022 | 37.56 | 37.98 | 36.86 | 36.92 | 10,422,460 | -0.67(-1.77%) |
Jun 07, 2022 | 36.46 | 37.67 | 36.07 | 37.59 | 14,819,729 | +0.53(+1.43%) |
Jun 06, 2022 | 37.57 | 37.64 | 36.74 | 37.06 | 11,258,529 | +0.22(+0.58%) |
Jun 03, 2022 | 37.31 | 37.51 | 36.71 | 36.84 | 11,914,071 | -1.23(-3.24%) |
Jun 02, 2022 | 37.62 | 38.45 | 37.58 | 38.08 | 10,952,790 | +0.59(+1.57%) |