Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.68 | 39.90 | 39.23 | 39.32 | 4,945,286 | -0.14(-0.36%) |
Aug 30, 2022 | 40.11 | 40.18 | 39.34 | 39.46 | 3,766,833 | -0.57(-1.43%) |
Aug 29, 2022 | 40.16 | 40.44 | 39.93 | 40.04 | 2,653,189 | -0.35(-0.86%) |
Aug 26, 2022 | 41.47 | 41.47 | 40.37 | 40.38 | 2,900,784 | -1.05(-2.54%) |
Aug 25, 2022 | 41.00 | 41.45 | 40.83 | 41.44 | 1,824,095 | +0.63(+1.54%) |
Aug 24, 2022 | 40.56 | 41.03 | 40.49 | 40.81 | 3,487,154 | +0.32(+0.79%) |
Aug 23, 2022 | 41.00 | 41.07 | 40.34 | 40.49 | 2,979,933 | -0.62(-1.51%) |
Aug 22, 2022 | 41.66 | 41.69 | 41.07 | 41.11 | 3,650,861 | -0.87(-2.08%) |
Aug 19, 2022 | 42.30 | 42.36 | 41.85 | 41.98 | 3,408,181 | -0.41(-0.98%) |
Aug 18, 2022 | 42.76 | 42.83 | 42.15 | 42.40 | 1,761,228 | -0.29(-0.68%) |
Aug 17, 2022 | 42.41 | 42.94 | 42.39 | 42.69 | 3,545,364 | -0.12(-0.29%) |
Aug 16, 2022 | 42.77 | 43.05 | 42.69 | 42.81 | 3,489,725 | -0.17(-0.39%) |
Aug 15, 2022 | 42.75 | 43.10 | 42.65 | 42.98 | 3,508,786 | +0.19(+0.44%) |
Aug 12, 2022 | 42.34 | 42.82 | 42.27 | 42.79 | 2,546,344 | +0.71(+1.70%) |
Aug 11, 2022 | 42.49 | 42.57 | 41.94 | 42.08 | 2,996,392 | -0.20(-0.47%) |
Aug 10, 2022 | 42.18 | 42.35 | 41.93 | 42.27 | 3,849,641 | +0.56(+1.35%) |
Aug 09, 2022 | 41.53 | 41.71 | 41.29 | 41.71 | 2,520,591 | +0.33(+0.79%) |
Aug 08, 2022 | 41.47 | 41.82 | 41.16 | 41.38 | 4,315,763 | +0.30(+0.73%) |
Aug 05, 2022 | 40.65 | 41.12 | 40.50 | 41.08 | 3,533,572 | +0.13(+0.32%) |
Aug 04, 2022 | 41.00 | 41.11 | 40.69 | 40.95 | 3,444,401 | +0.04(+0.09%) |
Aug 03, 2022 | 41.00 | 41.31 | 40.90 | 40.91 | 3,414,312 | +0.17(+0.42%) |
Aug 02, 2022 | 41.32 | 41.41 | 40.71 | 40.74 | 3,700,833 | -0.55(-1.32%) |
Aug 01, 2022 | 41.47 | 41.57 | 41.13 | 41.29 | 4,366,570 | -0.38(-0.90%) |
Jul 29, 2022 | 41.51 | 41.85 | 41.33 | 41.66 | 3,749,745 | +0.16(+0.39%) |
Jul 28, 2022 | 40.45 | 41.56 | 40.29 | 41.50 | 5,721,300 | +1.48(+3.69%) |
Jul 27, 2022 | 39.87 | 40.11 | 39.56 | 40.03 | 5,487,298 | +0.22(+0.54%) |
Jul 26, 2022 | 39.77 | 40.07 | 39.66 | 39.81 | 3,199,614 | +0.08(+0.19%) |
Jul 25, 2022 | 39.71 | 39.98 | 39.52 | 39.74 | 3,332,733 | +0.03(+0.07%) |
Jul 22, 2022 | 39.62 | 39.94 | 39.41 | 39.71 | 4,035,749 | +0.30(+0.76%) |
Jul 21, 2022 | 39.07 | 39.42 | 38.74 | 39.41 | 5,580,609 | +0.40(+1.04%) |
Jul 20, 2022 | 39.10 | 39.56 | 38.88 | 39.00 | 3,863,611 | -0.20(-0.50%) |
Jul 19, 2022 | 38.51 | 39.27 | 38.44 | 39.20 | 3,634,343 | +1.05(+2.76%) |
Jul 18, 2022 | 38.80 | 38.81 | 38.01 | 38.15 | 4,460,199 | -0.38(-0.98%) |
Jul 15, 2022 | 38.38 | 38.75 | 38.18 | 38.52 | 3,327,612 | +0.61(+1.61%) |
Jul 14, 2022 | 37.62 | 38.08 | 37.58 | 37.91 | 4,582,518 | -0.38(-0.98%) |
Jul 13, 2022 | 38.05 | 38.61 | 37.81 | 38.29 | 5,656,092 | -0.21(-0.54%) |
Jul 12, 2022 | 38.52 | 38.92 | 38.22 | 38.50 | 4,234,000 | -0.24(-0.63%) |
Jul 11, 2022 | 38.63 | 38.85 | 38.36 | 38.74 | 3,955,518 | +0.00(+0.00%) |
Jul 08, 2022 | 38.77 | 39.00 | 38.54 | 38.74 | 3,264,794 | -0.18(-0.46%) |
Jul 07, 2022 | 39.08 | 39.31 | 38.79 | 38.92 | 3,213,382 | +0.03(+0.07%) |
Jul 06, 2022 | 39.08 | 39.43 | 38.79 | 38.89 | 6,243,364 | -0.03(-0.07%) |
Jul 05, 2022 | 38.69 | 38.92 | 37.97 | 38.92 | 4,856,622 | -0.16(-0.41%) |
Jul 01, 2022 | 38.32 | 39.19 | 38.26 | 39.08 | 5,208,700 | +0.69(+1.79%) |
Jun 30, 2022 | 38.20 | 38.86 | 37.89 | 38.39 | 4,581,858 | +0.03(+0.07%) |
Jun 29, 2022 | 38.29 | 38.45 | 37.84 | 38.36 | 4,760,515 | -0.24(-0.63%) |
Jun 28, 2022 | 39.34 | 39.63 | 38.54 | 38.61 | 3,711,465 | -0.54(-1.37%) |
Jun 27, 2022 | 39.21 | 39.62 | 38.97 | 39.14 | 5,047,801 | -0.14(-0.36%) |
Jun 24, 2022 | 38.72 | 39.30 | 38.62 | 39.29 | 7,217,639 | +0.84(+2.17%) |
Jun 23, 2022 | 37.89 | 38.58 | 37.85 | 38.45 | 7,891,227 | +0.74(+1.97%) |
Jun 22, 2022 | 36.76 | 38.23 | 36.72 | 37.71 | 6,147,664 | +0.60(+1.62%) |
Jun 21, 2022 | 36.81 | 37.42 | 36.78 | 37.11 | 6,419,409 | +0.68(+1.86%) |
Jun 17, 2022 | 36.38 | 36.95 | 36.11 | 36.43 | 15,343,964 | +0.21(+0.59%) |
Jun 16, 2022 | 36.29 | 36.64 | 36.04 | 36.21 | 9,009,698 | -0.89(-2.39%) |
Jun 15, 2022 | 36.63 | 37.62 | 36.51 | 37.10 | 10,110,119 | +0.83(+2.29%) |
Jun 14, 2022 | 36.65 | 36.72 | 36.01 | 36.27 | 10,514,756 | -0.26(-0.71%) |
Jun 13, 2022 | 37.38 | 37.53 | 36.37 | 36.53 | 14,153,173 | -1.85(-4.81%) |
Jun 10, 2022 | 38.78 | 38.90 | 38.36 | 38.37 | 9,190,809 | -0.93(-2.37%) |
Jun 09, 2022 | 40.09 | 40.40 | 39.30 | 39.31 | 5,936,879 | -0.92(-2.29%) |
Jun 08, 2022 | 40.98 | 41.05 | 40.14 | 40.23 | 5,813,544 | -0.99(-2.40%) |
Jun 07, 2022 | 40.55 | 41.25 | 40.27 | 41.22 | 5,163,385 | +0.48(+1.17%) |
Jun 06, 2022 | 41.15 | 41.22 | 40.63 | 40.74 | 8,159,464 | -0.12(-0.30%) |
Jun 03, 2022 | 41.01 | 41.30 | 40.77 | 40.86 | 7,408,091 | -0.52(-1.26%) |
Jun 02, 2022 | 40.57 | 41.40 | 39.99 | 41.39 | 9,013,523 | +0.62(+1.51%) |