Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.66 | 32.87 | 32.33 | 32.33 | 8,075,450 | -0.19(-0.58%) |
Aug 30, 2022 | 32.38 | 32.71 | 32.24 | 32.52 | 5,245,730 | +0.41(+1.26%) |
Aug 29, 2022 | 32.05 | 32.47 | 31.94 | 32.11 | 3,942,961 | -0.26(-0.81%) |
Aug 26, 2022 | 33.48 | 33.55 | 32.31 | 32.37 | 5,180,643 | -1.13(-3.38%) |
Aug 25, 2022 | 32.94 | 33.52 | 32.88 | 33.51 | 3,005,396 | +0.81(+2.49%) |
Aug 24, 2022 | 32.66 | 32.89 | 32.36 | 32.69 | 6,520,817 | -0.06(-0.17%) |
Aug 23, 2022 | 32.74 | 33.12 | 32.67 | 32.75 | 3,105,695 | -0.09(-0.28%) |
Aug 22, 2022 | 33.30 | 33.39 | 32.76 | 32.84 | 4,080,557 | -0.98(-2.90%) |
Aug 19, 2022 | 34.17 | 34.19 | 33.65 | 33.82 | 3,933,934 | -0.63(-1.82%) |
Aug 18, 2022 | 34.10 | 34.57 | 33.97 | 34.45 | 2,565,320 | +0.45(+1.32%) |
Aug 17, 2022 | 34.51 | 34.54 | 33.40 | 34.00 | 6,644,143 | -0.93(-2.68%) |
Aug 16, 2022 | 34.57 | 35.21 | 34.50 | 34.94 | 2,492,904 | +0.19(+0.54%) |
Aug 15, 2022 | 34.86 | 35.26 | 34.69 | 34.75 | 2,932,331 | -0.34(-0.96%) |
Aug 12, 2022 | 34.91 | 35.10 | 34.80 | 35.08 | 2,296,846 | +0.37(+1.08%) |
Aug 11, 2022 | 34.58 | 35.24 | 34.58 | 34.71 | 4,214,450 | +0.32(+0.92%) |
Aug 10, 2022 | 33.74 | 34.44 | 33.74 | 34.39 | 4,317,790 | +1.33(+4.01%) |
Aug 09, 2022 | 33.41 | 33.56 | 32.98 | 33.07 | 4,200,535 | -0.49(-1.45%) |
Aug 08, 2022 | 33.68 | 33.91 | 33.48 | 33.55 | 2,430,510 | +0.09(+0.28%) |
Aug 05, 2022 | 33.73 | 33.91 | 33.36 | 33.46 | 4,978,129 | -0.64(-1.89%) |
Aug 04, 2022 | 34.15 | 34.20 | 33.86 | 34.10 | 3,382,480 | -0.01(-0.03%) |
Aug 03, 2022 | 33.93 | 34.24 | 33.74 | 34.11 | 2,938,811 | +0.36(+1.08%) |
Aug 02, 2022 | 33.88 | 34.14 | 33.65 | 33.75 | 3,869,786 | -0.26(-0.77%) |
Aug 01, 2022 | 33.95 | 34.47 | 33.86 | 34.01 | 3,809,111 | -0.35(-1.01%) |
Jul 29, 2022 | 33.97 | 34.51 | 33.79 | 34.36 | 5,943,898 | +0.44(+1.30%) |
Jul 28, 2022 | 33.68 | 34.29 | 33.61 | 33.92 | 4,539,166 | +0.32(+0.95%) |
Jul 27, 2022 | 32.72 | 34.12 | 32.52 | 33.60 | 6,637,667 | +0.94(+2.89%) |
Jul 26, 2022 | 31.41 | 32.73 | 31.10 | 32.65 | 8,206,546 | +0.42(+1.30%) |
Jul 25, 2022 | 32.24 | 32.62 | 31.83 | 32.23 | 9,807,326 | +0.11(+0.35%) |
Jul 22, 2022 | 32.56 | 32.64 | 31.82 | 32.12 | 4,794,918 | -0.45(-1.38%) |
Jul 21, 2022 | 32.08 | 32.57 | 32.01 | 32.57 | 4,147,541 | +0.40(+1.25%) |
Jul 20, 2022 | 31.83 | 32.21 | 31.75 | 32.17 | 3,364,565 | +0.21(+0.67%) |
Jul 19, 2022 | 31.06 | 32.00 | 31.01 | 31.95 | 5,008,940 | +1.33(+4.33%) |
Jul 18, 2022 | 31.22 | 31.55 | 30.51 | 30.63 | 5,131,522 | -0.40(-1.29%) |
Jul 15, 2022 | 30.36 | 31.11 | 30.14 | 31.03 | 4,415,569 | +1.13(+3.78%) |
Jul 14, 2022 | 29.69 | 29.95 | 29.29 | 29.90 | 5,612,804 | -0.23(-0.78%) |
Jul 13, 2022 | 29.68 | 30.30 | 29.63 | 30.13 | 3,016,355 | -0.11(-0.37%) |
Jul 12, 2022 | 30.30 | 30.94 | 30.09 | 30.24 | 3,058,420 | -0.08(-0.28%) |
Jul 11, 2022 | 30.22 | 30.51 | 30.06 | 30.33 | 3,416,036 | -0.15(-0.49%) |
Jul 08, 2022 | 30.49 | 30.67 | 30.11 | 30.48 | 2,818,554 | -0.05(-0.15%) |
Jul 07, 2022 | 30.06 | 30.69 | 30.04 | 30.52 | 4,457,431 | +0.70(+2.35%) |
Jul 06, 2022 | 29.62 | 30.08 | 29.45 | 29.82 | 3,535,083 | +0.24(+0.82%) |
Jul 05, 2022 | 28.93 | 29.61 | 28.63 | 29.58 | 4,086,694 | -0.24(-0.81%) |
Jul 01, 2022 | 29.32 | 29.85 | 28.69 | 29.82 | 5,045,608 | +0.37(+1.27%) |
Jun 30, 2022 | 29.74 | 29.91 | 29.22 | 29.45 | 7,801,393 | -0.81(-2.69%) |
Jun 29, 2022 | 30.45 | 30.61 | 29.88 | 30.26 | 4,274,261 | -0.11(-0.37%) |
Jun 28, 2022 | 31.28 | 31.57 | 30.35 | 30.37 | 4,002,712 | -0.74(-2.37%) |
Jun 27, 2022 | 30.85 | 31.55 | 30.40 | 31.11 | 5,589,529 | +0.50(+1.62%) |
Jun 24, 2022 | 29.88 | 30.65 | 29.81 | 30.62 | 9,359,634 | +1.07(+3.64%) |
Jun 23, 2022 | 29.57 | 29.65 | 29.20 | 29.54 | 4,717,792 | +0.06(+0.19%) |
Jun 22, 2022 | 29.67 | 30.08 | 29.48 | 29.49 | 4,027,652 | -0.53(-1.77%) |
Jun 21, 2022 | 30.36 | 30.52 | 29.85 | 30.02 | 4,420,795 | +0.22(+0.75%) |
Jun 17, 2022 | 29.41 | 30.25 | 28.99 | 29.79 | 12,616,755 | +0.48(+1.63%) |
Jun 16, 2022 | 29.68 | 29.83 | 28.93 | 29.32 | 7,843,968 | -1.28(-4.18%) |
Jun 15, 2022 | 30.28 | 30.92 | 29.96 | 30.60 | 7,315,696 | +0.60(+1.99%) |
Jun 14, 2022 | 29.98 | 30.51 | 29.78 | 30.00 | 6,587,867 | +0.15(+0.50%) |
Jun 13, 2022 | 30.29 | 30.48 | 29.51 | 29.85 | 5,513,222 | -1.25(-4.03%) |
Jun 10, 2022 | 31.58 | 31.61 | 30.91 | 31.10 | 4,266,342 | -0.92(-2.86%) |
Jun 09, 2022 | 33.09 | 33.09 | 31.99 | 32.02 | 5,745,972 | -1.46(-4.36%) |
Jun 08, 2022 | 33.36 | 33.51 | 33.11 | 33.48 | 4,079,163 | -0.02(-0.06%) |
Jun 07, 2022 | 33.10 | 33.53 | 32.73 | 33.50 | 3,227,724 | -0.05(-0.14%) |
Jun 06, 2022 | 33.84 | 34.14 | 33.39 | 33.54 | 2,714,660 | +0.05(+0.14%) |
Jun 03, 2022 | 33.78 | 33.99 | 33.32 | 33.50 | 3,746,383 | -0.63(-1.83%) |
Jun 02, 2022 | 33.18 | 34.14 | 32.94 | 34.12 | 4,111,131 | +1.00(+3.02%) |