Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.84 | 37.40 | 36.69 | 36.72 | 3,614,195 | -0.17(-0.45%) |
Aug 30, 2022 | 37.25 | 37.41 | 36.77 | 36.89 | 2,132,473 | -0.42(-1.12%) |
Aug 29, 2022 | 37.14 | 37.65 | 36.83 | 37.30 | 2,061,098 | -0.01(-0.02%) |
Aug 26, 2022 | 38.07 | 38.07 | 37.17 | 37.31 | 3,707,907 | -0.69(-1.81%) |
Aug 25, 2022 | 37.68 | 38.00 | 37.53 | 38.00 | 1,670,638 | +0.31(+0.81%) |
Aug 24, 2022 | 37.58 | 38.07 | 37.37 | 37.69 | 2,939,787 | +0.11(+0.30%) |
Aug 23, 2022 | 37.64 | 37.68 | 37.42 | 37.58 | 1,877,618 | +0.04(+0.10%) |
Aug 22, 2022 | 38.07 | 38.09 | 37.37 | 37.55 | 2,254,273 | -0.77(-2.01%) |
Aug 19, 2022 | 38.22 | 38.37 | 37.94 | 38.32 | 2,411,371 | +0.07(+0.19%) |
Aug 18, 2022 | 37.93 | 38.51 | 37.93 | 38.24 | 1,991,452 | +0.28(+0.73%) |
Aug 17, 2022 | 37.94 | 38.33 | 37.92 | 37.96 | 1,917,773 | -0.12(-0.32%) |
Aug 16, 2022 | 38.23 | 38.46 | 37.98 | 38.08 | 2,242,336 | -0.18(-0.46%) |
Aug 15, 2022 | 37.94 | 38.31 | 37.71 | 38.26 | 2,128,028 | +0.35(+0.93%) |
Aug 12, 2022 | 37.41 | 37.93 | 37.25 | 37.91 | 4,199,376 | +0.71(+1.90%) |
Aug 11, 2022 | 36.83 | 37.68 | 36.65 | 37.20 | 6,144,648 | +0.50(+1.37%) |
Aug 10, 2022 | 36.37 | 36.72 | 36.10 | 36.70 | 3,907,491 | +0.54(+1.49%) |
Aug 09, 2022 | 35.63 | 36.24 | 35.50 | 36.16 | 12,016,479 | +0.63(+1.78%) |
Aug 08, 2022 | 35.95 | 36.15 | 35.32 | 35.53 | 5,688,904 | -0.09(-0.26%) |
Aug 05, 2022 | 35.97 | 36.14 | 35.30 | 35.62 | 4,517,955 | -0.35(-0.98%) |
Aug 04, 2022 | 36.23 | 36.38 | 35.80 | 35.98 | 4,473,585 | -0.24(-0.67%) |
Aug 03, 2022 | 36.49 | 36.49 | 35.85 | 36.22 | 5,279,856 | -0.26(-0.71%) |
Aug 02, 2022 | 37.34 | 37.50 | 36.39 | 36.48 | 4,423,361 | -0.77(-2.07%) |
Aug 01, 2022 | 37.69 | 37.78 | 36.93 | 37.25 | 4,147,899 | -0.53(-1.41%) |
Jul 29, 2022 | 36.93 | 38.07 | 36.89 | 37.78 | 5,012,471 | +0.88(+2.39%) |
Jul 28, 2022 | 36.25 | 36.93 | 35.97 | 36.90 | 3,849,751 | +0.74(+2.06%) |
Jul 27, 2022 | 35.96 | 36.54 | 35.37 | 36.15 | 4,650,480 | +0.22(+0.61%) |
Jul 26, 2022 | 35.53 | 36.13 | 35.48 | 35.93 | 3,296,432 | +0.43(+1.22%) |
Jul 25, 2022 | 35.11 | 35.59 | 35.03 | 35.50 | 2,183,786 | +0.28(+0.78%) |
Jul 22, 2022 | 34.98 | 35.37 | 34.94 | 35.23 | 2,096,434 | +0.46(+1.32%) |
Jul 21, 2022 | 34.65 | 34.78 | 34.24 | 34.77 | 2,701,982 | +0.12(+0.34%) |
Jul 20, 2022 | 34.96 | 35.06 | 34.54 | 34.65 | 2,941,069 | -0.19(-0.55%) |
Jul 19, 2022 | 34.54 | 35.00 | 34.44 | 34.84 | 2,672,296 | +0.47(+1.36%) |
Jul 18, 2022 | 34.46 | 34.73 | 34.18 | 34.37 | 2,293,663 | -0.07(-0.21%) |
Jul 15, 2022 | 34.60 | 34.66 | 34.09 | 34.44 | 1,977,475 | +0.09(+0.27%) |
Jul 14, 2022 | 33.62 | 34.39 | 33.62 | 34.35 | 2,906,923 | +0.17(+0.48%) |
Jul 13, 2022 | 34.06 | 34.60 | 34.02 | 34.19 | 2,719,955 | -0.20(-0.59%) |
Jul 12, 2022 | 34.14 | 34.85 | 34.11 | 34.39 | 2,471,807 | -0.01(-0.03%) |
Jul 11, 2022 | 34.03 | 34.51 | 33.88 | 34.40 | 1,658,299 | +0.27(+0.78%) |
Jul 08, 2022 | 34.25 | 34.38 | 33.87 | 34.13 | 2,733,821 | -0.09(-0.27%) |
Jul 07, 2022 | 34.52 | 34.82 | 34.21 | 34.22 | 2,971,409 | -0.19(-0.56%) |
Jul 06, 2022 | 34.53 | 34.85 | 34.14 | 34.42 | 3,185,889 | -0.17(-0.50%) |
Jul 05, 2022 | 35.93 | 36.03 | 33.97 | 34.59 | 3,352,145 | -1.56(-4.32%) |
Jul 01, 2022 | 35.57 | 36.25 | 35.26 | 36.15 | 3,769,644 | +0.86(+2.45%) |
Jun 30, 2022 | 34.98 | 35.70 | 34.82 | 35.29 | 3,703,858 | +0.15(+0.42%) |
Jun 29, 2022 | 34.89 | 35.17 | 34.67 | 35.14 | 2,369,293 | +0.40(+1.16%) |
Jun 28, 2022 | 35.28 | 35.57 | 34.72 | 34.74 | 2,419,223 | -0.33(-0.94%) |
Jun 27, 2022 | 34.30 | 35.17 | 34.23 | 35.07 | 3,562,987 | +0.79(+2.31%) |
Jun 24, 2022 | 34.10 | 34.63 | 33.94 | 34.28 | 4,891,215 | +0.30(+0.89%) |
Jun 23, 2022 | 33.52 | 34.02 | 33.33 | 33.98 | 3,973,705 | +0.68(+2.04%) |
Jun 22, 2022 | 32.98 | 33.55 | 32.95 | 33.29 | 5,801,483 | +0.23(+0.69%) |
Jun 21, 2022 | 33.01 | 33.38 | 32.76 | 33.06 | 10,897,290 | +0.06(+0.17%) |
Jun 17, 2022 | 33.48 | 33.52 | 32.47 | 33.01 | 9,096,500 | -0.39(-1.16%) |
Jun 16, 2022 | 34.02 | 34.02 | 33.19 | 33.40 | 5,388,480 | -0.84(-2.44%) |
Jun 15, 2022 | 35.50 | 35.73 | 33.76 | 34.23 | 11,743,640 | -1.06(-3.00%) |
Jun 14, 2022 | 35.80 | 35.91 | 34.81 | 35.29 | 6,564,954 | -0.47(-1.31%) |
Jun 13, 2022 | 36.93 | 37.05 | 35.57 | 35.76 | 6,228,283 | -1.56(-4.19%) |
Jun 10, 2022 | 36.98 | 37.66 | 36.93 | 37.32 | 7,355,254 | -0.17(-0.44%) |
Jun 09, 2022 | 38.09 | 38.25 | 37.46 | 37.49 | 4,896,460 | -0.55(-1.45%) |
Jun 08, 2022 | 38.41 | 38.68 | 37.97 | 38.04 | 4,159,922 | -0.46(-1.19%) |
Jun 07, 2022 | 38.39 | 38.57 | 38.11 | 38.50 | 4,504,192 | +0.05(+0.12%) |
Jun 06, 2022 | 38.62 | 38.66 | 38.34 | 38.45 | 3,199,581 | -0.05(-0.12%) |
Jun 03, 2022 | 38.77 | 38.98 | 38.42 | 38.50 | 3,519,150 | -0.42(-1.09%) |
Jun 02, 2022 | 39.29 | 39.44 | 38.11 | 38.92 | 5,216,026 | -0.20(-0.52%) |