Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.76 | 32.89 | 32.27 | 32.30 | 4,179,912 | -0.35(-1.06%) |
Aug 30, 2022 | 32.92 | 32.96 | 32.55 | 32.65 | 1,788,353 | -0.27(-0.83%) |
Aug 29, 2022 | 32.70 | 33.19 | 32.52 | 32.92 | 1,895,704 | +0.12(+0.37%) |
Aug 26, 2022 | 33.48 | 33.57 | 32.79 | 32.80 | 2,007,856 | -0.63(-1.88%) |
Aug 25, 2022 | 33.38 | 33.47 | 33.16 | 33.43 | 1,649,183 | +0.03(+0.08%) |
Aug 24, 2022 | 33.10 | 33.45 | 32.91 | 33.40 | 2,773,688 | +0.34(+1.02%) |
Aug 23, 2022 | 33.03 | 33.24 | 32.80 | 33.07 | 2,609,241 | +0.04(+0.11%) |
Aug 22, 2022 | 33.17 | 33.25 | 32.92 | 33.03 | 2,679,803 | -0.23(-0.71%) |
Aug 19, 2022 | 33.13 | 33.46 | 33.07 | 33.26 | 2,649,233 | +0.10(+0.31%) |
Aug 18, 2022 | 33.08 | 33.19 | 32.75 | 33.16 | 2,124,579 | +0.06(+0.17%) |
Aug 17, 2022 | 33.11 | 33.47 | 33.05 | 33.10 | 3,154,526 | -0.01(-0.03%) |
Aug 16, 2022 | 32.78 | 33.32 | 32.78 | 33.11 | 3,094,100 | +0.32(+0.97%) |
Aug 15, 2022 | 32.27 | 32.87 | 32.10 | 32.79 | 3,472,733 | +0.48(+1.48%) |
Aug 12, 2022 | 32.48 | 32.51 | 32.08 | 32.31 | 2,669,434 | -0.05(-0.15%) |
Aug 11, 2022 | 32.34 | 32.78 | 32.26 | 32.36 | 2,056,249 | +0.03(+0.09%) |
Aug 10, 2022 | 32.39 | 32.52 | 32.22 | 32.33 | 1,823,529 | +0.09(+0.29%) |
Aug 09, 2022 | 32.34 | 32.45 | 32.06 | 32.24 | 2,219,708 | +0.04(+0.12%) |
Aug 08, 2022 | 32.43 | 32.59 | 32.12 | 32.20 | 1,837,148 | -0.15(-0.46%) |
Aug 05, 2022 | 31.95 | 32.36 | 31.76 | 32.35 | 1,878,903 | +0.42(+1.32%) |
Aug 04, 2022 | 32.09 | 32.39 | 31.89 | 31.93 | 2,350,818 | -0.30(-0.93%) |
Aug 03, 2022 | 32.03 | 32.36 | 31.89 | 32.23 | 2,494,676 | +0.17(+0.53%) |
Aug 02, 2022 | 32.55 | 32.55 | 32.01 | 32.06 | 3,009,786 | -0.36(-1.10%) |
Aug 01, 2022 | 31.80 | 32.61 | 31.80 | 32.42 | 5,338,400 | +0.58(+1.81%) |
Jul 29, 2022 | 31.38 | 31.87 | 31.27 | 31.84 | 5,765,723 | +0.20(+0.65%) |
Jul 28, 2022 | 30.99 | 31.74 | 30.91 | 31.64 | 3,153,451 | +0.57(+1.83%) |
Jul 27, 2022 | 31.81 | 31.84 | 30.57 | 31.07 | 9,028,428 | -0.41(-1.30%) |
Jul 26, 2022 | 31.22 | 31.57 | 31.04 | 31.48 | 4,105,979 | -0.05(-0.15%) |
Jul 25, 2022 | 31.37 | 31.77 | 31.19 | 31.52 | 3,095,197 | +0.22(+0.71%) |
Jul 22, 2022 | 31.07 | 31.30 | 30.90 | 31.30 | 3,158,302 | +0.42(+1.36%) |
Jul 21, 2022 | 30.77 | 31.03 | 30.68 | 30.88 | 2,687,506 | +0.05(+0.15%) |
Jul 20, 2022 | 31.02 | 31.12 | 30.57 | 30.83 | 3,182,618 | -0.30(-0.96%) |
Jul 19, 2022 | 31.32 | 31.47 | 31.08 | 31.13 | 4,377,890 | +0.04(+0.12%) |
Jul 18, 2022 | 31.38 | 31.84 | 31.03 | 31.10 | 5,024,264 | -0.30(-0.95%) |
Jul 15, 2022 | 30.97 | 31.53 | 30.57 | 31.39 | 5,606,354 | +0.54(+1.75%) |
Jul 14, 2022 | 31.42 | 31.56 | 30.28 | 30.85 | 13,444,937 | -2.41(-7.25%) |
Jul 13, 2022 | 32.99 | 33.55 | 32.88 | 33.26 | 5,925,800 | +0.13(+0.39%) |
Jul 12, 2022 | 33.18 | 33.57 | 33.09 | 33.13 | 3,545,712 | +0.04(+0.11%) |
Jul 11, 2022 | 32.85 | 33.25 | 32.79 | 33.10 | 4,743,435 | +0.23(+0.71%) |
Jul 08, 2022 | 32.95 | 33.33 | 32.74 | 32.86 | 4,194,160 | +0.10(+0.31%) |
Jul 07, 2022 | 32.28 | 32.81 | 32.13 | 32.76 | 4,371,942 | +0.38(+1.18%) |
Jul 06, 2022 | 32.11 | 32.55 | 31.90 | 32.38 | 4,847,082 | +0.39(+1.22%) |
Jul 05, 2022 | 32.04 | 32.09 | 31.53 | 31.99 | 4,278,044 | -0.18(-0.55%) |
Jul 01, 2022 | 31.87 | 32.27 | 31.77 | 32.17 | 6,978,084 | +0.30(+0.93%) |
Jun 30, 2022 | 31.86 | 32.13 | 31.64 | 31.87 | 5,264,263 | -0.08(-0.26%) |
Jun 29, 2022 | 31.90 | 32.16 | 31.51 | 31.95 | 4,706,785 | +0.36(+1.15%) |
Jun 28, 2022 | 31.79 | 32.04 | 31.50 | 31.59 | 3,852,806 | -0.10(-0.32%) |
Jun 27, 2022 | 31.64 | 31.84 | 31.39 | 31.69 | 5,027,473 | -0.05(-0.15%) |
Jun 24, 2022 | 31.11 | 31.89 | 30.92 | 31.74 | 6,542,476 | +0.74(+2.37%) |
Jun 23, 2022 | 30.37 | 31.05 | 30.27 | 31.00 | 3,400,276 | +0.79(+2.62%) |
Jun 22, 2022 | 30.16 | 30.32 | 29.82 | 30.21 | 3,455,429 | +0.11(+0.37%) |
Jun 21, 2022 | 29.47 | 30.23 | 29.30 | 30.10 | 3,832,510 | +0.90(+3.09%) |
Jun 17, 2022 | 29.73 | 29.89 | 28.92 | 29.20 | 6,843,653 | -0.35(-1.20%) |
Jun 16, 2022 | 29.52 | 29.81 | 28.95 | 29.55 | 4,056,844 | -0.21(-0.72%) |
Jun 15, 2022 | 29.72 | 30.09 | 29.43 | 29.76 | 4,825,997 | +0.17(+0.57%) |
Jun 14, 2022 | 29.78 | 30.06 | 29.24 | 29.60 | 4,111,000 | -0.19(-0.63%) |
Jun 13, 2022 | 30.10 | 30.22 | 29.64 | 29.78 | 4,209,587 | -0.53(-1.75%) |
Jun 10, 2022 | 29.75 | 30.44 | 29.63 | 30.31 | 3,728,425 | +0.30(+0.99%) |
Jun 09, 2022 | 30.50 | 30.70 | 30.00 | 30.02 | 2,539,101 | -0.38(-1.26%) |
Jun 08, 2022 | 30.24 | 30.52 | 30.05 | 30.40 | 3,276,004 | +0.06(+0.18%) |
Jun 07, 2022 | 29.62 | 30.35 | 29.59 | 30.34 | 2,777,274 | +0.36(+1.21%) |
Jun 06, 2022 | 29.93 | 30.16 | 29.70 | 29.98 | 2,416,777 | +0.20(+0.66%) |
Jun 03, 2022 | 30.03 | 30.26 | 29.74 | 29.78 | 3,195,500 | -0.30(-0.99%) |
Jun 02, 2022 | 30.15 | 30.38 | 29.15 | 30.08 | 4,072,041 | -0.19(-0.61%) |