Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.67 | 35.83 | 35.14 | 35.17 | 2,451,063 | -0.44(-1.23%) |
Aug 30, 2022 | 36.39 | 36.54 | 35.15 | 35.61 | 2,353,025 | -0.72(-1.99%) |
Aug 29, 2022 | 36.16 | 36.71 | 35.91 | 36.33 | 1,764,660 | -0.06(-0.16%) |
Aug 26, 2022 | 37.71 | 37.71 | 36.39 | 36.39 | 1,408,989 | -1.11(-2.96%) |
Aug 25, 2022 | 36.99 | 37.54 | 36.84 | 37.50 | 1,749,018 | +0.74(+2.03%) |
Aug 24, 2022 | 36.50 | 36.94 | 36.43 | 36.76 | 1,648,169 | +0.35(+0.95%) |
Aug 23, 2022 | 36.38 | 36.87 | 36.24 | 36.41 | 2,582,169 | +0.20(+0.55%) |
Aug 22, 2022 | 36.58 | 36.87 | 36.18 | 36.21 | 1,883,902 | -1.11(-2.98%) |
Aug 19, 2022 | 37.95 | 38.04 | 37.14 | 37.32 | 2,007,644 | -0.83(-2.19%) |
Aug 18, 2022 | 38.14 | 38.54 | 38.01 | 38.16 | 2,467,519 | -0.01(-0.03%) |
Aug 17, 2022 | 37.89 | 38.22 | 37.66 | 38.17 | 3,435,488 | -0.28(-0.72%) |
Aug 16, 2022 | 38.47 | 38.67 | 38.34 | 38.45 | 2,678,315 | +0.01(+0.03%) |
Aug 15, 2022 | 37.98 | 38.70 | 37.90 | 38.44 | 3,317,734 | +0.17(+0.44%) |
Aug 12, 2022 | 38.17 | 38.37 | 37.90 | 38.27 | 5,137,217 | +0.32(+0.84%) |
Aug 11, 2022 | 37.96 | 38.34 | 37.77 | 37.95 | 3,036,235 | +0.32(+0.84%) |
Aug 10, 2022 | 37.72 | 38.07 | 37.55 | 37.63 | 4,153,455 | +0.47(+1.26%) |
Aug 09, 2022 | 37.29 | 37.45 | 36.90 | 37.16 | 3,180,341 | -0.12(-0.32%) |
Aug 08, 2022 | 37.11 | 37.52 | 36.92 | 37.28 | 5,956,586 | +0.50(+1.35%) |
Aug 05, 2022 | 36.43 | 36.90 | 36.01 | 36.79 | 1,805,734 | -0.05(-0.13%) |
Aug 04, 2022 | 36.49 | 37.79 | 36.38 | 36.84 | 3,076,352 | -0.10(-0.27%) |
Aug 03, 2022 | 37.18 | 37.18 | 36.59 | 36.94 | 5,359,893 | +0.03(+0.08%) |
Aug 02, 2022 | 36.93 | 37.39 | 36.64 | 36.91 | 3,531,417 | -0.15(-0.40%) |
Aug 01, 2022 | 36.67 | 37.34 | 36.56 | 37.06 | 6,005,169 | +0.22(+0.59%) |
Jul 29, 2022 | 35.89 | 36.86 | 35.59 | 36.84 | 4,039,877 | +1.08(+3.02%) |
Jul 28, 2022 | 35.06 | 35.80 | 34.78 | 35.76 | 2,450,813 | +0.86(+2.47%) |
Jul 27, 2022 | 35.16 | 35.65 | 34.46 | 34.89 | 3,063,482 | +0.34(+0.98%) |
Jul 26, 2022 | 34.53 | 34.83 | 34.24 | 34.56 | 3,036,308 | +0.00(+0.00%) |
Jul 25, 2022 | 34.24 | 34.71 | 34.08 | 34.56 | 2,469,452 | +0.47(+1.37%) |
Jul 22, 2022 | 34.53 | 34.76 | 33.81 | 34.09 | 1,859,758 | -0.39(-1.12%) |
Jul 21, 2022 | 34.21 | 34.56 | 34.05 | 34.48 | 2,476,379 | -0.10(-0.29%) |
Jul 20, 2022 | 34.19 | 34.78 | 33.97 | 34.58 | 2,208,999 | +0.37(+1.07%) |
Jul 19, 2022 | 32.99 | 34.27 | 32.99 | 34.21 | 2,836,495 | +1.47(+4.48%) |
Jul 18, 2022 | 33.55 | 34.17 | 32.55 | 32.74 | 2,900,254 | -0.32(-0.96%) |
Jul 15, 2022 | 33.43 | 33.51 | 32.84 | 33.06 | 2,091,014 | +0.27(+0.82%) |
Jul 14, 2022 | 32.20 | 32.84 | 32.04 | 32.79 | 2,417,885 | -0.13(-0.39%) |
Jul 13, 2022 | 32.55 | 33.10 | 32.39 | 32.92 | 2,872,136 | -0.23(-0.69%) |
Jul 12, 2022 | 32.40 | 33.55 | 32.33 | 33.15 | 3,393,858 | +0.47(+1.43%) |
Jul 11, 2022 | 32.16 | 32.68 | 32.12 | 32.68 | 2,662,024 | +0.20(+0.61%) |
Jul 08, 2022 | 32.61 | 32.90 | 32.24 | 32.48 | 2,583,190 | +0.19(+0.58%) |
Jul 07, 2022 | 32.15 | 32.64 | 31.99 | 32.29 | 1,826,604 | +0.61(+1.91%) |
Jul 06, 2022 | 30.93 | 31.90 | 30.69 | 31.69 | 2,560,281 | +0.83(+2.70%) |
Jul 05, 2022 | 30.79 | 30.92 | 29.81 | 30.86 | 4,528,867 | -0.69(-2.20%) |
Jul 01, 2022 | 31.14 | 31.85 | 30.73 | 31.55 | 3,943,174 | +0.35(+1.11%) |
Jun 30, 2022 | 30.49 | 31.49 | 30.22 | 31.20 | 2,892,119 | +0.13(+0.42%) |
Jun 29, 2022 | 31.73 | 31.89 | 30.68 | 31.07 | 1,443,159 | -0.56(-1.76%) |
Jun 28, 2022 | 31.85 | 32.52 | 31.52 | 31.63 | 1,742,523 | +0.08(+0.25%) |
Jun 27, 2022 | 32.12 | 32.24 | 31.42 | 31.55 | 1,905,728 | -0.38(-1.18%) |
Jun 24, 2022 | 30.78 | 31.98 | 30.60 | 31.93 | 2,758,191 | +1.47(+4.82%) |
Jun 23, 2022 | 31.21 | 31.32 | 29.60 | 30.46 | 2,689,598 | -0.72(-2.32%) |
Jun 22, 2022 | 30.64 | 31.53 | 30.53 | 31.18 | 1,768,156 | -0.23(-0.73%) |
Jun 21, 2022 | 32.03 | 32.09 | 31.34 | 31.41 | 2,428,606 | +0.14(+0.44%) |
Jun 17, 2022 | 30.71 | 31.51 | 30.30 | 31.27 | 4,944,384 | +0.71(+2.34%) |
Jun 16, 2022 | 31.50 | 31.67 | 30.46 | 30.56 | 3,013,041 | -1.89(-5.84%) |
Jun 15, 2022 | 32.41 | 33.11 | 32.04 | 32.45 | 3,504,246 | +0.51(+1.58%) |
Jun 14, 2022 | 32.13 | 32.62 | 31.34 | 31.95 | 3,541,310 | +0.01(+0.03%) |
Jun 13, 2022 | 32.80 | 32.80 | 31.71 | 31.94 | 2,595,628 | -1.78(-5.27%) |
Jun 10, 2022 | 33.97 | 34.43 | 33.46 | 33.71 | 3,206,690 | -1.18(-3.38%) |
Jun 09, 2022 | 35.77 | 35.85 | 34.86 | 34.89 | 1,937,327 | -1.29(-3.56%) |
Jun 08, 2022 | 36.64 | 37.05 | 36.10 | 36.18 | 1,978,661 | -0.95(-2.56%) |
Jun 07, 2022 | 36.03 | 37.15 | 35.84 | 37.14 | 1,670,016 | +0.77(+2.13%) |
Jun 06, 2022 | 36.71 | 36.81 | 36.22 | 36.36 | 1,832,288 | +0.02(+0.05%) |
Jun 03, 2022 | 36.33 | 36.77 | 35.83 | 36.34 | 1,915,851 | -0.36(-0.97%) |
Jun 02, 2022 | 35.54 | 36.72 | 35.14 | 36.70 | 3,540,828 | +1.30(+3.67%) |