Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.05 | 38.21 | 37.79 | 37.82 | 38,719,768 | +0.13(+0.36%) |
Aug 30, 2022 | 38.26 | 38.27 | 37.54 | 37.68 | 35,980,624 | -0.45(-1.18%) |
Aug 29, 2022 | 38.20 | 38.43 | 38.12 | 38.13 | 23,651,890 | -0.24(-0.62%) |
Aug 26, 2022 | 39.25 | 39.28 | 38.33 | 38.37 | 43,229,484 | -0.58(-1.48%) |
Aug 25, 2022 | 38.54 | 38.96 | 38.46 | 38.95 | 46,557,664 | +0.82(+2.16%) |
Aug 24, 2022 | 37.83 | 38.35 | 37.80 | 38.12 | 24,566,656 | -0.01(-0.03%) |
Aug 23, 2022 | 37.97 | 38.29 | 37.89 | 38.13 | 34,437,032 | +0.20(+0.53%) |
Aug 22, 2022 | 37.96 | 38.07 | 37.89 | 37.93 | 28,083,058 | -0.34(-0.88%) |
Aug 19, 2022 | 38.44 | 38.47 | 38.15 | 38.27 | 37,580,344 | -0.53(-1.36%) |
Aug 18, 2022 | 38.87 | 38.90 | 38.61 | 38.80 | 31,917,776 | -0.22(-0.57%) |
Aug 17, 2022 | 38.99 | 39.20 | 38.90 | 39.02 | 35,665,820 | -0.16(-0.42%) |
Aug 16, 2022 | 39.09 | 39.28 | 39.05 | 39.18 | 21,892,020 | -0.01(-0.02%) |
Aug 15, 2022 | 39.03 | 39.27 | 38.99 | 39.19 | 31,884,192 | -0.18(-0.46%) |
Aug 12, 2022 | 38.96 | 39.39 | 38.94 | 39.37 | 25,939,096 | +0.41(+1.06%) |
Aug 11, 2022 | 39.12 | 39.51 | 38.88 | 38.96 | 40,908,980 | +0.15(+0.40%) |
Aug 10, 2022 | 38.58 | 38.84 | 38.44 | 38.80 | 28,262,322 | +0.48(+1.25%) |
Aug 09, 2022 | 38.51 | 38.56 | 38.25 | 38.33 | 23,802,686 | -0.14(-0.37%) |
Aug 08, 2022 | 38.49 | 38.69 | 38.38 | 38.47 | 40,755,448 | +0.05(+0.12%) |
Aug 05, 2022 | 38.14 | 38.47 | 38.11 | 38.42 | 29,703,776 | +0.04(+0.10%) |
Aug 04, 2022 | 38.36 | 38.50 | 38.23 | 38.38 | 33,224,422 | +0.27(+0.70%) |
Aug 03, 2022 | 37.87 | 38.19 | 37.72 | 38.11 | 36,429,956 | +0.30(+0.79%) |
Aug 02, 2022 | 37.66 | 38.22 | 37.58 | 37.82 | 42,763,876 | -0.18(-0.48%) |
Aug 01, 2022 | 37.93 | 38.27 | 37.70 | 38.00 | 36,292,780 | -0.33(-0.85%) |
Jul 29, 2022 | 38.01 | 38.35 | 37.84 | 38.33 | 56,371,912 | -0.18(-0.47%) |
Jul 28, 2022 | 38.40 | 38.56 | 37.97 | 38.51 | 39,408,696 | +0.16(+0.43%) |
Jul 27, 2022 | 37.95 | 38.44 | 37.80 | 38.34 | 39,283,364 | +0.70(+1.86%) |
Jul 26, 2022 | 37.95 | 38.05 | 37.58 | 37.64 | 23,866,006 | -0.30(-0.78%) |
Jul 25, 2022 | 37.87 | 37.98 | 37.77 | 37.94 | 22,576,896 | +0.13(+0.35%) |
Jul 22, 2022 | 38.10 | 38.18 | 37.63 | 37.81 | 26,704,942 | -0.38(-1.00%) |
Jul 21, 2022 | 37.88 | 38.21 | 37.82 | 38.19 | 38,385,300 | +0.43(+1.14%) |
Jul 20, 2022 | 37.78 | 37.88 | 37.59 | 37.76 | 41,935,500 | -0.16(-0.43%) |
Jul 19, 2022 | 37.74 | 37.96 | 37.66 | 37.92 | 34,622,712 | +0.61(+1.65%) |
Jul 18, 2022 | 37.63 | 37.83 | 37.25 | 37.31 | 40,657,968 | +0.26(+0.70%) |
Jul 15, 2022 | 36.88 | 37.09 | 36.56 | 37.05 | 49,073,144 | +0.19(+0.52%) |
Jul 14, 2022 | 36.80 | 36.92 | 36.49 | 36.86 | 45,400,872 | -0.34(-0.90%) |
Jul 13, 2022 | 36.73 | 37.39 | 36.73 | 37.19 | 41,122,060 | -0.09(-0.23%) |
Jul 12, 2022 | 37.27 | 37.47 | 37.10 | 37.28 | 25,728,328 | -0.14(-0.38%) |
Jul 11, 2022 | 37.58 | 37.62 | 37.27 | 37.42 | 54,929,756 | -1.03(-2.67%) |
Jul 08, 2022 | 38.33 | 38.61 | 38.18 | 38.45 | 21,889,002 | +0.00(+0.00%) |
Jul 07, 2022 | 38.21 | 38.62 | 38.20 | 38.45 | 59,255,748 | +0.76(+2.01%) |
Jul 06, 2022 | 37.64 | 37.80 | 37.37 | 37.69 | 37,596,744 | -0.23(-0.61%) |
Jul 05, 2022 | 37.43 | 37.92 | 37.28 | 37.92 | 51,561,612 | -0.30(-0.78%) |
Jul 01, 2022 | 38.00 | 38.23 | 37.76 | 38.22 | 46,408,792 | -0.24(-0.62%) |
Jun 30, 2022 | 38.12 | 38.55 | 37.89 | 38.46 | 54,461,280 | -0.18(-0.47%) |
Jun 29, 2022 | 38.71 | 38.80 | 38.51 | 38.64 | 35,417,204 | -0.15(-0.40%) |
Jun 28, 2022 | 39.35 | 39.50 | 38.76 | 38.80 | 32,422,142 | -0.24(-0.61%) |
Jun 27, 2022 | 39.25 | 39.27 | 38.97 | 39.03 | 28,378,288 | +0.05(+0.12%) |
Jun 24, 2022 | 38.53 | 39.02 | 38.46 | 38.99 | 42,934,584 | +0.90(+2.37%) |
Jun 23, 2022 | 38.09 | 38.28 | 37.75 | 38.09 | 46,250,604 | +0.12(+0.30%) |
Jun 22, 2022 | 37.86 | 38.22 | 37.80 | 37.97 | 43,098,732 | -0.69(-1.79%) |
Jun 21, 2022 | 38.59 | 38.82 | 38.54 | 38.66 | 37,477,096 | +0.61(+1.61%) |
Jun 17, 2022 | 38.32 | 38.41 | 37.81 | 38.05 | 66,443,788 | +0.14(+0.38%) |
Jun 16, 2022 | 37.93 | 38.09 | 37.65 | 37.90 | 70,936,648 | -1.20(-3.07%) |
Jun 15, 2022 | 38.73 | 39.37 | 38.52 | 39.10 | 70,601,232 | +0.51(+1.32%) |
Jun 14, 2022 | 38.46 | 38.76 | 38.36 | 38.59 | 61,379,152 | +0.53(+1.39%) |
Jun 13, 2022 | 38.42 | 38.66 | 37.91 | 38.07 | 70,532,608 | -1.38(-3.50%) |
Jun 10, 2022 | 39.80 | 39.88 | 39.35 | 39.45 | 46,061,220 | -0.44(-1.11%) |
Jun 09, 2022 | 40.49 | 40.58 | 39.86 | 39.89 | 55,380,452 | -0.97(-2.37%) |
Jun 08, 2022 | 40.84 | 41.02 | 40.68 | 40.86 | 46,626,068 | +0.22(+0.54%) |
Jun 07, 2022 | 40.27 | 40.67 | 40.20 | 40.64 | 60,414,760 | +0.12(+0.31%) |
Jun 06, 2022 | 41.02 | 41.11 | 40.41 | 40.51 | 45,347,660 | +0.22(+0.54%) |
Jun 03, 2022 | 40.57 | 40.58 | 40.20 | 40.29 | 41,889,260 | -0.67(-1.63%) |
Jun 02, 2022 | 40.43 | 40.98 | 40.32 | 40.96 | 46,666,516 | +0.69(+1.72%) |