Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.62 | 31.77 | 30.03 | 30.09 | 1,627,432 | -1.27(-4.05%) |
Aug 30, 2022 | 32.60 | 32.90 | 30.90 | 31.36 | 1,228,694 | -0.82(-2.55%) |
Aug 29, 2022 | 31.93 | 32.73 | 31.65 | 32.18 | 997,535 | -0.31(-0.95%) |
Aug 26, 2022 | 34.26 | 34.49 | 32.28 | 32.49 | 1,685,917 | -1.40(-4.13%) |
Aug 25, 2022 | 32.45 | 33.91 | 32.45 | 33.89 | 1,421,134 | +1.84(+5.74%) |
Aug 24, 2022 | 31.35 | 32.21 | 31.25 | 32.05 | 1,219,136 | +1.20(+3.89%) |
Aug 23, 2022 | 30.96 | 31.65 | 30.81 | 30.85 | 1,247,171 | +0.05(+0.16%) |
Aug 22, 2022 | 31.19 | 31.61 | 30.43 | 30.80 | 1,512,397 | -1.25(-3.90%) |
Aug 19, 2022 | 33.29 | 33.65 | 32.03 | 32.05 | 1,699,171 | -1.60(-4.75%) |
Aug 18, 2022 | 33.49 | 33.80 | 33.27 | 33.65 | 1,582,838 | -0.01(-0.03%) |
Aug 17, 2022 | 33.92 | 34.11 | 33.26 | 33.66 | 1,456,660 | -1.10(-3.16%) |
Aug 16, 2022 | 34.83 | 35.08 | 33.97 | 34.76 | 2,012,833 | -0.18(-0.51%) |
Aug 15, 2022 | 34.17 | 34.98 | 33.91 | 34.94 | 1,206,350 | +0.65(+1.90%) |
Aug 12, 2022 | 33.76 | 34.38 | 33.70 | 34.29 | 1,275,729 | +0.83(+2.48%) |
Aug 11, 2022 | 34.02 | 34.32 | 33.01 | 33.46 | 2,035,023 | +0.80(+2.45%) |
Aug 10, 2022 | 31.22 | 32.97 | 31.17 | 32.66 | 2,592,332 | +2.39(+7.89%) |
Aug 09, 2022 | 30.58 | 30.58 | 29.91 | 30.27 | 1,630,423 | -0.33(-1.08%) |
Aug 08, 2022 | 30.71 | 31.54 | 30.14 | 30.60 | 2,455,668 | +0.21(+0.69%) |
Aug 05, 2022 | 29.99 | 31.07 | 29.91 | 30.39 | 2,171,857 | -0.02(-0.07%) |
Aug 04, 2022 | 31.38 | 31.38 | 30.33 | 30.41 | 3,152,767 | -1.08(-3.43%) |
Aug 03, 2022 | 32.74 | 33.12 | 30.76 | 31.49 | 5,338,963 | -2.53(-7.43%) |
Aug 02, 2022 | 34.99 | 35.13 | 33.89 | 34.02 | 2,381,250 | -0.99(-2.83%) |
Aug 01, 2022 | 33.33 | 35.36 | 32.83 | 35.01 | 4,363,933 | +2.20(+6.70%) |
Jul 29, 2022 | 33.09 | 33.38 | 31.97 | 32.81 | 1,577,395 | -0.29(-0.88%) |
Jul 28, 2022 | 32.25 | 33.31 | 31.46 | 33.10 | 2,084,879 | +0.57(+1.75%) |
Jul 27, 2022 | 34.64 | 34.88 | 32.24 | 32.53 | 3,607,079 | -1.04(-3.10%) |
Jul 26, 2022 | 33.21 | 33.91 | 32.99 | 33.57 | 2,261,695 | -0.03(-0.09%) |
Jul 25, 2022 | 33.66 | 34.09 | 32.99 | 33.60 | 1,661,212 | -0.25(-0.74%) |
Jul 22, 2022 | 35.46 | 35.58 | 33.60 | 33.85 | 2,190,403 | -1.35(-3.83%) |
Jul 21, 2022 | 35.59 | 35.59 | 34.48 | 35.20 | 1,758,683 | -0.21(-0.59%) |
Jul 20, 2022 | 34.70 | 35.43 | 34.40 | 35.41 | 2,333,299 | +0.58(+1.66%) |
Jul 19, 2022 | 32.87 | 35.06 | 32.87 | 34.83 | 2,887,389 | +2.49(+7.70%) |
Jul 18, 2022 | 34.20 | 34.59 | 32.20 | 32.34 | 2,152,286 | +0.22(+0.68%) |
Jul 15, 2022 | 32.42 | 32.66 | 31.49 | 32.12 | 930,460 | +0.26(+0.82%) |
Jul 14, 2022 | 30.51 | 31.97 | 30.51 | 31.86 | 1,676,856 | +0.59(+1.89%) |
Jul 13, 2022 | 30.80 | 31.88 | 30.59 | 31.27 | 1,586,344 | -0.61(-1.91%) |
Jul 12, 2022 | 30.34 | 32.63 | 30.01 | 31.88 | 1,631,288 | +1.52(+5.00%) |
Jul 11, 2022 | 30.47 | 30.66 | 29.90 | 30.36 | 1,369,221 | -0.44(-1.43%) |
Jul 08, 2022 | 30.96 | 31.15 | 30.43 | 30.80 | 1,115,437 | -0.11(-0.36%) |
Jul 07, 2022 | 30.87 | 31.63 | 30.82 | 30.91 | 901,090 | +0.42(+1.38%) |
Jul 06, 2022 | 30.19 | 30.80 | 29.70 | 30.49 | 1,943,432 | +0.09(+0.30%) |
Jul 05, 2022 | 29.29 | 30.45 | 28.29 | 30.40 | 1,964,466 | +0.08(+0.26%) |
Jul 01, 2022 | 29.40 | 30.63 | 29.07 | 30.32 | 1,602,993 | +1.03(+3.52%) |
Jun 30, 2022 | 28.89 | 29.51 | 27.73 | 29.29 | 1,559,304 | -0.07(-0.24%) |
Jun 29, 2022 | 29.62 | 29.62 | 28.74 | 29.36 | 1,435,841 | -0.36(-1.21%) |
Jun 28, 2022 | 30.48 | 31.67 | 29.66 | 29.72 | 1,506,533 | -0.22(-0.73%) |
Jun 27, 2022 | 30.20 | 30.29 | 29.12 | 29.94 | 1,903,988 | -0.08(-0.27%) |
Jun 24, 2022 | 28.47 | 30.10 | 28.45 | 30.02 | 3,916,056 | +1.76(+6.23%) |
Jun 23, 2022 | 28.34 | 28.88 | 27.42 | 28.26 | 1,688,702 | -0.22(-0.77%) |
Jun 22, 2022 | 27.99 | 28.83 | 27.79 | 28.48 | 2,224,325 | -0.35(-1.21%) |
Jun 21, 2022 | 29.61 | 30.42 | 28.80 | 28.83 | 1,552,433 | +0.28(+0.98%) |
Jun 17, 2022 | 27.77 | 28.96 | 27.09 | 28.55 | 2,444,309 | +1.08(+3.93%) |
Jun 16, 2022 | 28.35 | 28.65 | 27.28 | 27.47 | 2,085,177 | -1.71(-5.86%) |
Jun 15, 2022 | 27.85 | 29.47 | 27.56 | 29.18 | 2,841,704 | +2.07(+7.63%) |
Jun 14, 2022 | 27.39 | 27.67 | 26.16 | 27.11 | 2,937,295 | -0.04(-0.15%) |
Jun 13, 2022 | 28.66 | 28.66 | 26.70 | 27.15 | 2,422,719 | -2.81(-9.37%) |
Jun 10, 2022 | 30.98 | 31.06 | 29.70 | 29.96 | 1,831,667 | -1.96(-6.14%) |
Jun 09, 2022 | 32.74 | 32.88 | 31.85 | 31.92 | 1,765,798 | -1.14(-3.45%) |
Jun 08, 2022 | 33.28 | 34.03 | 32.84 | 33.06 | 1,852,991 | -0.74(-2.19%) |
Jun 07, 2022 | 32.38 | 33.82 | 32.10 | 33.80 | 1,680,270 | +1.11(+3.39%) |
Jun 06, 2022 | 32.97 | 33.18 | 31.78 | 32.69 | 1,569,939 | +0.37(+1.14%) |
Jun 03, 2022 | 33.06 | 33.28 | 32.07 | 32.32 | 1,963,824 | -1.43(-4.23%) |
Jun 02, 2022 | 32.21 | 33.97 | 32.21 | 33.75 | 2,226,135 | +1.72(+5.37%) |