Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.50 | 38.97 | 38.41 | 38.78 | 2,960,253 | +0.20(+0.51%) |
Aug 30, 2022 | 38.97 | 39.22 | 38.46 | 38.58 | 1,805,571 | -0.39(-1.01%) |
Aug 29, 2022 | 38.89 | 39.42 | 38.73 | 38.98 | 1,700,188 | -0.22(-0.55%) |
Aug 26, 2022 | 40.29 | 40.31 | 39.19 | 39.19 | 1,580,578 | -1.07(-2.66%) |
Aug 25, 2022 | 39.54 | 40.28 | 39.46 | 40.27 | 1,549,531 | +0.85(+2.17%) |
Aug 24, 2022 | 39.29 | 39.47 | 38.95 | 39.41 | 1,311,552 | +0.06(+0.14%) |
Aug 23, 2022 | 39.71 | 39.99 | 39.34 | 39.35 | 1,618,351 | -0.20(-0.50%) |
Aug 22, 2022 | 39.88 | 40.02 | 39.42 | 39.55 | 2,373,329 | -0.80(-1.98%) |
Aug 19, 2022 | 40.83 | 41.24 | 40.33 | 40.35 | 2,510,084 | -0.54(-1.31%) |
Aug 18, 2022 | 40.20 | 41.18 | 40.15 | 40.88 | 2,562,792 | +0.85(+2.14%) |
Aug 17, 2022 | 39.67 | 40.52 | 39.57 | 40.03 | 2,481,172 | +0.01(+0.02%) |
Aug 16, 2022 | 39.66 | 40.52 | 39.66 | 40.02 | 3,169,256 | +0.33(+0.83%) |
Aug 15, 2022 | 39.05 | 39.79 | 38.98 | 39.69 | 2,758,111 | +0.54(+1.39%) |
Aug 12, 2022 | 38.30 | 39.18 | 38.24 | 39.15 | 1,892,356 | +1.16(+3.07%) |
Aug 11, 2022 | 37.01 | 38.16 | 36.76 | 37.98 | 2,514,809 | +1.12(+3.03%) |
Aug 10, 2022 | 36.39 | 36.88 | 36.13 | 36.86 | 1,825,676 | +0.85(+2.37%) |
Aug 09, 2022 | 36.51 | 36.60 | 35.67 | 36.01 | 3,093,324 | -0.39(-1.06%) |
Aug 08, 2022 | 36.34 | 36.87 | 36.18 | 36.39 | 2,821,178 | +0.26(+0.73%) |
Aug 05, 2022 | 36.64 | 36.89 | 35.92 | 36.13 | 4,123,274 | -0.64(-1.74%) |
Aug 04, 2022 | 36.16 | 37.23 | 35.41 | 36.77 | 4,456,980 | +1.66(+4.74%) |
Aug 03, 2022 | 35.33 | 35.33 | 34.60 | 35.11 | 3,575,446 | +0.08(+0.24%) |
Aug 02, 2022 | 35.40 | 35.77 | 34.96 | 35.02 | 3,597,230 | -0.32(-0.90%) |
Aug 01, 2022 | 35.23 | 35.41 | 34.70 | 35.34 | 3,218,530 | -0.12(-0.34%) |
Jul 29, 2022 | 35.06 | 35.70 | 35.06 | 35.46 | 8,561,277 | +0.55(+1.59%) |
Jul 28, 2022 | 34.49 | 34.95 | 34.14 | 34.91 | 3,200,623 | +0.96(+2.82%) |
Jul 27, 2022 | 33.87 | 34.26 | 33.41 | 33.95 | 2,893,177 | +0.11(+0.33%) |
Jul 26, 2022 | 33.48 | 34.05 | 33.40 | 33.84 | 2,507,066 | +0.38(+1.14%) |
Jul 25, 2022 | 33.23 | 33.99 | 33.14 | 33.46 | 4,280,387 | +0.30(+0.90%) |
Jul 22, 2022 | 33.58 | 33.78 | 32.94 | 33.16 | 2,699,853 | -0.38(-1.14%) |
Jul 21, 2022 | 33.76 | 34.21 | 33.22 | 33.54 | 2,749,492 | +0.19(+0.56%) |
Jul 20, 2022 | 33.25 | 33.40 | 32.49 | 33.36 | 4,340,660 | +0.09(+0.28%) |
Jul 19, 2022 | 33.23 | 33.48 | 33.01 | 33.26 | 4,446,147 | +0.14(+0.42%) |
Jul 18, 2022 | 33.52 | 33.69 | 33.07 | 33.12 | 4,049,444 | -0.36(-1.08%) |
Jul 15, 2022 | 33.91 | 34.17 | 33.22 | 33.49 | 5,097,462 | -0.26(-0.77%) |
Jul 14, 2022 | 33.98 | 34.18 | 33.53 | 33.75 | 3,434,660 | -0.80(-2.32%) |
Jul 13, 2022 | 34.66 | 35.30 | 34.52 | 34.55 | 2,511,965 | -0.53(-1.51%) |
Jul 12, 2022 | 34.92 | 35.62 | 34.81 | 35.08 | 2,519,403 | +0.18(+0.51%) |
Jul 11, 2022 | 35.08 | 35.25 | 34.49 | 34.90 | 1,830,428 | -0.31(-0.87%) |
Jul 08, 2022 | 35.50 | 35.58 | 35.03 | 35.21 | 1,768,891 | +0.11(+0.32%) |
Jul 07, 2022 | 35.14 | 35.56 | 34.89 | 35.10 | 2,572,224 | +0.38(+1.10%) |
Jul 06, 2022 | 34.99 | 35.36 | 34.17 | 34.71 | 2,512,124 | -0.27(-0.77%) |
Jul 05, 2022 | 35.74 | 35.83 | 34.02 | 34.98 | 3,114,030 | -1.16(-3.22%) |
Jul 01, 2022 | 35.70 | 36.47 | 35.52 | 36.15 | 2,456,955 | +0.62(+1.76%) |
Jun 30, 2022 | 34.86 | 35.95 | 34.80 | 35.52 | 4,065,654 | +0.33(+0.93%) |
Jun 29, 2022 | 35.23 | 35.35 | 34.48 | 35.20 | 2,514,400 | +0.00(+0.00%) |
Jun 28, 2022 | 36.01 | 36.21 | 35.00 | 35.20 | 3,400,683 | -0.74(-2.05%) |
Jun 27, 2022 | 35.79 | 36.27 | 35.68 | 35.93 | 2,280,216 | +0.27(+0.76%) |
Jun 24, 2022 | 35.19 | 35.74 | 34.95 | 35.66 | 5,883,294 | +0.52(+1.48%) |
Jun 23, 2022 | 34.04 | 35.34 | 33.96 | 35.14 | 3,731,572 | +1.19(+3.51%) |
Jun 22, 2022 | 34.05 | 34.46 | 33.82 | 33.95 | 3,711,777 | -0.48(-1.41%) |
Jun 21, 2022 | 33.91 | 34.89 | 33.81 | 34.44 | 4,192,377 | +0.62(+1.84%) |
Jun 17, 2022 | 34.64 | 35.20 | 33.19 | 33.81 | 10,732,119 | -0.49(-1.44%) |
Jun 16, 2022 | 35.82 | 35.84 | 34.14 | 34.31 | 4,218,860 | -2.09(-5.75%) |
Jun 15, 2022 | 37.00 | 37.23 | 35.76 | 36.40 | 3,865,330 | -0.29(-0.79%) |
Jun 14, 2022 | 37.74 | 37.91 | 36.25 | 36.69 | 4,134,350 | -1.05(-2.79%) |
Jun 13, 2022 | 40.35 | 40.35 | 37.55 | 37.74 | 4,023,776 | -3.22(-7.86%) |
Jun 10, 2022 | 41.76 | 42.27 | 40.82 | 40.96 | 2,827,835 | -1.41(-3.32%) |
Jun 09, 2022 | 42.58 | 42.99 | 42.25 | 42.36 | 3,449,119 | -0.11(-0.26%) |
Jun 08, 2022 | 42.62 | 43.02 | 42.17 | 42.48 | 2,178,378 | -0.47(-1.08%) |
Jun 07, 2022 | 42.52 | 42.95 | 41.52 | 42.94 | 3,488,918 | -0.08(-0.19%) |
Jun 06, 2022 | 42.50 | 43.36 | 42.19 | 43.03 | 2,646,504 | +0.70(+1.65%) |
Jun 03, 2022 | 42.48 | 42.93 | 42.30 | 42.33 | 2,415,797 | -0.41(-0.96%) |
Jun 02, 2022 | 42.41 | 42.78 | 41.92 | 42.74 | 2,357,060 | +0.40(+0.95%) |