Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.59 | 39.13 | 37.96 | 38.18 | 2,282,032 | +0.08(+0.21%) |
Aug 30, 2022 | 38.72 | 39.00 | 37.75 | 38.10 | 1,519,735 | -0.22(-0.57%) |
Aug 29, 2022 | 37.50 | 39.05 | 37.29 | 38.32 | 2,464,935 | +0.16(+0.42%) |
Aug 26, 2022 | 38.99 | 39.41 | 37.76 | 38.16 | 1,375,071 | -0.84(-2.15%) |
Aug 25, 2022 | 38.99 | 39.15 | 38.49 | 39.00 | 1,611,986 | +0.40(+1.04%) |
Aug 24, 2022 | 38.70 | 39.57 | 38.36 | 38.60 | 1,337,534 | -0.05(-0.13%) |
Aug 23, 2022 | 38.88 | 39.04 | 38.29 | 38.65 | 1,430,481 | -0.14(-0.36%) |
Aug 22, 2022 | 38.69 | 39.14 | 38.39 | 38.79 | 1,135,291 | -0.84(-2.12%) |
Aug 19, 2022 | 40.68 | 40.72 | 39.42 | 39.63 | 1,756,851 | -1.55(-3.76%) |
Aug 18, 2022 | 41.45 | 41.46 | 40.94 | 41.18 | 1,025,383 | -0.13(-0.31%) |
Aug 17, 2022 | 41.55 | 42.00 | 41.15 | 41.31 | 773,643 | -0.88(-2.09%) |
Aug 16, 2022 | 42.42 | 42.67 | 41.51 | 42.19 | 1,172,717 | -0.65(-1.52%) |
Aug 15, 2022 | 43.04 | 43.62 | 42.41 | 42.84 | 1,670,358 | -0.46(-1.06%) |
Aug 12, 2022 | 43.45 | 43.97 | 42.82 | 43.30 | 2,213,553 | +0.45(+1.05%) |
Aug 11, 2022 | 44.01 | 44.01 | 42.57 | 42.85 | 1,427,343 | -0.49(-1.13%) |
Aug 10, 2022 | 43.41 | 44.09 | 43.02 | 43.34 | 1,901,669 | +1.45(+3.46%) |
Aug 09, 2022 | 41.25 | 42.08 | 40.85 | 41.89 | 2,011,390 | -0.17(-0.40%) |
Aug 08, 2022 | 41.60 | 42.93 | 41.60 | 42.06 | 1,468,200 | +0.42(+1.01%) |
Aug 05, 2022 | 40.15 | 41.78 | 40.13 | 41.64 | 1,781,329 | +0.90(+2.21%) |
Aug 04, 2022 | 40.17 | 40.99 | 38.84 | 40.74 | 2,843,595 | +0.31(+0.77%) |
Aug 03, 2022 | 38.78 | 42.15 | 38.38 | 40.43 | 5,403,368 | +2.09(+5.45%) |
Aug 02, 2022 | 36.83 | 39.20 | 36.83 | 38.34 | 3,880,280 | +0.85(+2.27%) |
Aug 01, 2022 | 36.98 | 38.17 | 36.03 | 37.49 | 1,983,539 | -0.14(-0.37%) |
Jul 29, 2022 | 37.56 | 37.82 | 36.91 | 37.63 | 2,096,944 | +0.17(+0.45%) |
Jul 28, 2022 | 37.17 | 38.00 | 36.59 | 37.46 | 2,084,928 | -0.26(-0.69%) |
Jul 27, 2022 | 36.52 | 38.02 | 36.14 | 37.72 | 1,726,553 | +1.96(+5.48%) |
Jul 26, 2022 | 36.91 | 36.91 | 35.27 | 35.76 | 3,096,851 | -1.15(-3.12%) |
Jul 25, 2022 | 36.71 | 37.00 | 35.85 | 36.91 | 2,427,351 | -0.21(-0.57%) |
Jul 22, 2022 | 39.46 | 39.70 | 36.70 | 37.12 | 3,343,930 | -2.79(-6.99%) |
Jul 21, 2022 | 39.56 | 40.05 | 38.98 | 39.91 | 2,125,944 | +0.51(+1.29%) |
Jul 20, 2022 | 37.30 | 39.58 | 37.00 | 39.40 | 2,625,583 | +2.50(+6.78%) |
Jul 19, 2022 | 37.06 | 37.31 | 35.79 | 36.90 | 955,935 | +0.62(+1.71%) |
Jul 18, 2022 | 36.84 | 37.52 | 36.15 | 36.28 | 1,272,740 | +0.00(+0.00%) |
Jul 15, 2022 | 36.02 | 36.35 | 35.40 | 36.28 | 1,500,142 | +0.87(+2.46%) |
Jul 14, 2022 | 36.65 | 37.10 | 35.33 | 35.41 | 2,212,635 | -1.86(-4.99%) |
Jul 13, 2022 | 35.80 | 37.66 | 35.66 | 37.27 | 3,178,862 | +0.34(+0.92%) |
Jul 12, 2022 | 41.30 | 41.63 | 36.68 | 36.93 | 4,512,895 | -4.42(-10.69%) |
Jul 11, 2022 | 41.46 | 41.95 | 40.06 | 41.35 | 1,820,490 | -0.66(-1.57%) |
Jul 08, 2022 | 41.72 | 42.76 | 41.19 | 42.01 | 1,196,255 | -0.52(-1.22%) |
Jul 07, 2022 | 41.18 | 42.87 | 41.18 | 42.53 | 1,396,200 | +1.37(+3.33%) |
Jul 06, 2022 | 42.41 | 42.70 | 40.96 | 41.16 | 2,323,811 | -0.86(-2.05%) |
Jul 05, 2022 | 40.42 | 42.29 | 40.13 | 42.02 | 2,040,389 | +1.01(+2.46%) |
Jul 01, 2022 | 39.45 | 41.03 | 39.30 | 41.01 | 1,843,496 | +1.57(+3.98%) |
Jun 30, 2022 | 40.65 | 40.97 | 38.65 | 39.44 | 5,628,505 | -2.07(-4.99%) |
Jun 29, 2022 | 41.54 | 41.89 | 40.87 | 41.51 | 1,306,607 | -0.09(-0.22%) |
Jun 28, 2022 | 42.36 | 42.80 | 41.23 | 41.60 | 1,935,824 | -1.03(-2.42%) |
Jun 27, 2022 | 44.02 | 44.40 | 42.54 | 42.63 | 3,710,624 | -1.45(-3.29%) |
Jun 24, 2022 | 42.41 | 44.19 | 42.35 | 44.08 | 4,063,612 | +2.28(+5.45%) |
Jun 23, 2022 | 41.14 | 42.12 | 40.35 | 41.80 | 2,822,283 | +1.34(+3.31%) |
Jun 22, 2022 | 39.22 | 41.26 | 39.14 | 40.46 | 3,304,603 | +0.37(+0.92%) |
Jun 21, 2022 | 39.10 | 40.63 | 39.10 | 40.09 | 3,633,874 | +1.63(+4.24%) |
Jun 17, 2022 | 37.45 | 39.06 | 37.32 | 38.46 | 2,591,464 | +1.03(+2.75%) |
Jun 16, 2022 | 39.03 | 39.70 | 37.08 | 37.43 | 1,867,308 | -2.76(-6.87%) |
Jun 15, 2022 | 38.78 | 40.96 | 38.78 | 40.19 | 2,501,724 | +1.37(+3.53%) |
Jun 14, 2022 | 39.16 | 40.06 | 38.48 | 38.82 | 1,771,176 | -0.27(-0.69%) |
Jun 13, 2022 | 39.58 | 40.33 | 38.53 | 39.09 | 2,327,371 | -2.27(-5.49%) |
Jun 10, 2022 | 41.87 | 41.90 | 40.25 | 41.36 | 2,135,467 | -1.03(-2.43%) |
Jun 09, 2022 | 43.38 | 43.89 | 42.33 | 42.39 | 2,088,472 | -1.38(-3.15%) |
Jun 08, 2022 | 42.36 | 43.86 | 42.14 | 43.77 | 3,082,689 | +1.32(+3.11%) |
Jun 07, 2022 | 41.11 | 42.70 | 40.68 | 42.45 | 1,879,098 | +0.85(+2.04%) |
Jun 06, 2022 | 41.70 | 42.29 | 41.07 | 41.60 | 2,178,637 | +0.62(+1.51%) |
Jun 03, 2022 | 40.42 | 41.78 | 40.07 | 40.98 | 1,961,972 | -0.35(-0.85%) |
Jun 02, 2022 | 38.74 | 41.66 | 38.44 | 41.33 | 3,805,940 | +2.46(+6.33%) |