Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.05 | 38.21 | 37.79 | 37.82 | 38,716,148 | +0.13(+0.36%) |
Aug 30, 2022 | 38.26 | 38.27 | 37.54 | 37.69 | 35,977,256 | -0.45(-1.18%) |
Aug 29, 2022 | 38.20 | 38.43 | 38.13 | 38.14 | 23,649,678 | -0.24(-0.62%) |
Aug 26, 2022 | 39.25 | 39.29 | 38.34 | 38.38 | 43,225,440 | -0.58(-1.48%) |
Aug 25, 2022 | 38.54 | 38.96 | 38.46 | 38.95 | 46,553,312 | +0.82(+2.16%) |
Aug 24, 2022 | 37.83 | 38.36 | 37.80 | 38.13 | 24,564,358 | -0.01(-0.03%) |
Aug 23, 2022 | 37.97 | 38.29 | 37.90 | 38.14 | 34,433,808 | +0.20(+0.53%) |
Aug 22, 2022 | 37.96 | 38.07 | 37.90 | 37.94 | 28,080,432 | -0.34(-0.88%) |
Aug 19, 2022 | 38.44 | 38.48 | 38.16 | 38.27 | 37,576,832 | -0.53(-1.36%) |
Aug 18, 2022 | 38.88 | 38.90 | 38.62 | 38.80 | 31,914,792 | -0.22(-0.57%) |
Aug 17, 2022 | 38.99 | 39.21 | 38.90 | 39.02 | 35,662,484 | -0.16(-0.42%) |
Aug 16, 2022 | 39.10 | 39.29 | 39.06 | 39.18 | 21,889,972 | -0.01(-0.02%) |
Aug 15, 2022 | 39.03 | 39.27 | 39.00 | 39.19 | 31,881,210 | -0.18(-0.46%) |
Aug 12, 2022 | 38.96 | 39.39 | 38.95 | 39.37 | 25,936,670 | +0.41(+1.06%) |
Aug 11, 2022 | 39.12 | 39.52 | 38.89 | 38.96 | 40,905,156 | +0.15(+0.40%) |
Aug 10, 2022 | 38.59 | 38.85 | 38.44 | 38.81 | 28,259,680 | +0.48(+1.25%) |
Aug 09, 2022 | 38.51 | 38.57 | 38.25 | 38.33 | 23,800,460 | -0.14(-0.37%) |
Aug 08, 2022 | 38.49 | 38.70 | 38.39 | 38.47 | 40,751,636 | +0.05(+0.12%) |
Aug 05, 2022 | 38.15 | 38.48 | 38.12 | 38.42 | 29,700,998 | +0.04(+0.10%) |
Aug 04, 2022 | 38.37 | 38.50 | 38.23 | 38.39 | 33,221,316 | +0.27(+0.70%) |
Aug 03, 2022 | 37.88 | 38.19 | 37.72 | 38.12 | 36,426,552 | +0.30(+0.79%) |
Aug 02, 2022 | 37.67 | 38.22 | 37.58 | 37.82 | 42,759,876 | -0.18(-0.48%) |
Aug 01, 2022 | 37.94 | 38.28 | 37.71 | 38.00 | 36,289,388 | -0.33(-0.85%) |
Jul 29, 2022 | 38.01 | 38.36 | 37.84 | 38.33 | 56,366,640 | -0.18(-0.47%) |
Jul 28, 2022 | 38.41 | 38.56 | 37.97 | 38.51 | 39,405,008 | +0.16(+0.43%) |
Jul 27, 2022 | 37.95 | 38.44 | 37.80 | 38.35 | 39,279,688 | +0.70(+1.86%) |
Jul 26, 2022 | 37.95 | 38.05 | 37.58 | 37.65 | 23,863,774 | -0.30(-0.78%) |
Jul 25, 2022 | 37.88 | 37.98 | 37.78 | 37.95 | 22,574,784 | +0.13(+0.36%) |
Jul 22, 2022 | 38.11 | 38.18 | 37.64 | 37.81 | 26,702,444 | -0.38(-1.00%) |
Jul 21, 2022 | 37.89 | 38.21 | 37.82 | 38.19 | 38,381,712 | +0.43(+1.14%) |
Jul 20, 2022 | 37.78 | 37.89 | 37.59 | 37.76 | 41,931,580 | -0.16(-0.43%) |
Jul 19, 2022 | 37.74 | 37.96 | 37.67 | 37.93 | 34,619,476 | +0.61(+1.65%) |
Jul 18, 2022 | 37.64 | 37.83 | 37.25 | 37.31 | 40,654,164 | +0.26(+0.70%) |
Jul 15, 2022 | 36.88 | 37.09 | 36.57 | 37.05 | 49,068,556 | +0.19(+0.52%) |
Jul 14, 2022 | 36.80 | 36.93 | 36.50 | 36.86 | 45,396,624 | -0.34(-0.90%) |
Jul 13, 2022 | 36.74 | 37.39 | 36.74 | 37.20 | 41,118,212 | -0.09(-0.23%) |
Jul 12, 2022 | 37.27 | 37.48 | 37.10 | 37.28 | 25,725,922 | -0.14(-0.38%) |
Jul 11, 2022 | 37.58 | 37.62 | 37.27 | 37.43 | 54,924,616 | -1.03(-2.67%) |
Jul 08, 2022 | 38.33 | 38.62 | 38.18 | 38.45 | 21,886,956 | +0.00(+0.00%) |
Jul 07, 2022 | 38.21 | 38.62 | 38.20 | 38.45 | 59,250,208 | +0.76(+2.01%) |
Jul 06, 2022 | 37.65 | 37.80 | 37.37 | 37.70 | 37,593,228 | -0.23(-0.61%) |
Jul 05, 2022 | 37.44 | 37.93 | 37.28 | 37.93 | 51,556,788 | -0.30(-0.78%) |
Jul 01, 2022 | 38.00 | 38.23 | 37.76 | 38.22 | 46,404,448 | -0.24(-0.62%) |
Jun 30, 2022 | 38.13 | 38.55 | 37.89 | 38.46 | 54,456,188 | -0.18(-0.47%) |
Jun 29, 2022 | 38.71 | 38.80 | 38.52 | 38.65 | 35,413,892 | -0.15(-0.40%) |
Jun 28, 2022 | 39.36 | 39.50 | 38.77 | 38.80 | 32,419,110 | -0.24(-0.61%) |
Jun 27, 2022 | 39.25 | 39.27 | 38.97 | 39.04 | 28,375,634 | +0.05(+0.12%) |
Jun 24, 2022 | 38.53 | 39.02 | 38.46 | 38.99 | 42,930,568 | +0.90(+2.37%) |
Jun 23, 2022 | 38.09 | 38.29 | 37.75 | 38.09 | 46,246,276 | +0.12(+0.30%) |
Jun 22, 2022 | 37.87 | 38.23 | 37.80 | 37.97 | 43,094,700 | -0.69(-1.79%) |
Jun 21, 2022 | 38.60 | 38.82 | 38.54 | 38.66 | 37,473,592 | +0.61(+1.61%) |
Jun 17, 2022 | 38.32 | 38.42 | 37.81 | 38.05 | 66,437,572 | +0.14(+0.38%) |
Jun 16, 2022 | 37.94 | 38.10 | 37.65 | 37.91 | 70,930,016 | -1.20(-3.07%) |
Jun 15, 2022 | 38.73 | 39.37 | 38.52 | 39.11 | 70,594,624 | +0.51(+1.32%) |
Jun 14, 2022 | 38.46 | 38.76 | 38.36 | 38.60 | 61,373,412 | +0.53(+1.39%) |
Jun 13, 2022 | 38.42 | 38.66 | 37.91 | 38.07 | 70,526,008 | -1.38(-3.50%) |
Jun 10, 2022 | 39.81 | 39.88 | 39.36 | 39.45 | 46,056,912 | -0.44(-1.11%) |
Jun 09, 2022 | 40.50 | 40.58 | 39.86 | 39.89 | 55,375,276 | -0.97(-2.37%) |
Jun 08, 2022 | 40.84 | 41.02 | 40.69 | 40.86 | 46,621,708 | +0.22(+0.54%) |
Jun 07, 2022 | 40.27 | 40.68 | 40.20 | 40.64 | 60,409,112 | +0.12(+0.31%) |
Jun 06, 2022 | 41.02 | 41.12 | 40.41 | 40.52 | 45,343,424 | +0.22(+0.54%) |
Jun 03, 2022 | 40.57 | 40.58 | 40.20 | 40.30 | 41,885,348 | -0.67(-1.63%) |
Jun 02, 2022 | 40.43 | 40.98 | 40.32 | 40.96 | 46,662,156 | +0.69(+1.72%) |