Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.71 | 30.83 | 30.15 | 30.19 | 1,350,791 | -0.45(-1.47%) |
Aug 30, 2022 | 31.22 | 31.30 | 30.52 | 30.64 | 1,060,792 | -0.34(-1.09%) |
Aug 29, 2022 | 31.33 | 31.39 | 30.81 | 30.97 | 1,284,640 | -0.57(-1.81%) |
Aug 26, 2022 | 32.89 | 32.93 | 31.47 | 31.54 | 1,091,742 | -1.14(-3.49%) |
Aug 25, 2022 | 32.29 | 32.68 | 32.08 | 32.68 | 1,065,159 | +0.67(+2.08%) |
Aug 24, 2022 | 31.81 | 32.28 | 31.67 | 32.02 | 1,018,078 | +0.21(+0.65%) |
Aug 23, 2022 | 31.47 | 32.08 | 31.47 | 31.81 | 754,136 | +0.34(+1.07%) |
Aug 22, 2022 | 32.14 | 32.15 | 31.38 | 31.47 | 1,004,903 | -1.27(-3.88%) |
Aug 19, 2022 | 33.37 | 33.41 | 32.74 | 32.75 | 865,063 | -1.00(-2.97%) |
Aug 18, 2022 | 33.45 | 33.93 | 33.26 | 33.75 | 924,933 | +0.17(+0.51%) |
Aug 17, 2022 | 34.08 | 34.29 | 33.37 | 33.57 | 1,009,717 | -1.16(-3.33%) |
Aug 16, 2022 | 34.40 | 34.90 | 33.96 | 34.73 | 1,267,851 | +0.43(+1.26%) |
Aug 15, 2022 | 34.08 | 34.42 | 33.88 | 34.30 | 822,487 | -0.17(-0.50%) |
Aug 12, 2022 | 34.30 | 34.53 | 33.98 | 34.47 | 1,321,261 | +0.62(+1.84%) |
Aug 11, 2022 | 32.80 | 33.87 | 32.79 | 33.85 | 1,747,442 | +1.30(+3.98%) |
Aug 10, 2022 | 31.68 | 32.67 | 31.68 | 32.55 | 1,707,952 | +1.53(+4.93%) |
Aug 09, 2022 | 31.54 | 31.55 | 30.66 | 31.03 | 1,109,193 | -0.60(-1.89%) |
Aug 08, 2022 | 31.66 | 32.80 | 31.61 | 31.62 | 1,273,254 | +0.07(+0.22%) |
Aug 05, 2022 | 31.73 | 32.00 | 31.23 | 31.55 | 1,537,726 | -0.28(-0.87%) |
Aug 04, 2022 | 32.33 | 32.33 | 31.59 | 31.83 | 1,222,974 | -0.42(-1.31%) |
Aug 03, 2022 | 32.06 | 32.40 | 31.74 | 32.25 | 1,224,757 | +0.65(+2.05%) |
Aug 02, 2022 | 32.65 | 32.70 | 31.58 | 31.60 | 1,706,048 | -0.97(-2.97%) |
Aug 01, 2022 | 31.17 | 32.61 | 30.89 | 32.57 | 2,459,110 | +1.23(+3.92%) |
Jul 29, 2022 | 31.35 | 31.84 | 30.67 | 31.34 | 2,407,401 | -0.05(-0.16%) |
Jul 28, 2022 | 31.31 | 31.68 | 30.19 | 31.39 | 4,762,614 | -2.10(-6.26%) |
Jul 27, 2022 | 32.87 | 33.61 | 32.79 | 33.49 | 1,536,256 | +0.92(+2.82%) |
Jul 26, 2022 | 34.27 | 34.48 | 32.44 | 32.57 | 1,879,993 | -2.07(-5.98%) |
Jul 25, 2022 | 34.89 | 34.89 | 34.43 | 34.64 | 1,109,337 | -0.14(-0.41%) |
Jul 22, 2022 | 35.04 | 35.37 | 34.40 | 34.79 | 1,055,661 | -0.13(-0.39%) |
Jul 21, 2022 | 35.28 | 35.80 | 34.47 | 34.92 | 1,055,865 | -0.61(-1.71%) |
Jul 20, 2022 | 35.03 | 35.58 | 34.72 | 35.53 | 991,383 | +0.34(+0.96%) |
Jul 19, 2022 | 34.46 | 35.26 | 34.41 | 35.19 | 1,253,838 | +1.05(+3.08%) |
Jul 18, 2022 | 33.79 | 34.70 | 33.79 | 34.14 | 1,893,815 | +0.70(+2.09%) |
Jul 15, 2022 | 32.61 | 33.50 | 32.00 | 33.44 | 1,151,879 | +1.52(+4.75%) |
Jul 14, 2022 | 31.67 | 32.18 | 31.51 | 31.92 | 1,578,120 | -0.43(-1.33%) |
Jul 13, 2022 | 31.59 | 32.44 | 31.14 | 32.35 | 2,038,331 | -0.39(-1.18%) |
Jul 12, 2022 | 32.70 | 33.35 | 32.52 | 32.74 | 1,135,312 | +0.04(+0.13%) |
Jul 11, 2022 | 32.38 | 33.02 | 32.37 | 32.70 | 1,081,104 | +0.00(+0.00%) |
Jul 08, 2022 | 32.90 | 33.11 | 32.28 | 32.70 | 654,055 | -0.15(-0.46%) |
Jul 07, 2022 | 32.63 | 33.13 | 32.42 | 32.85 | 827,002 | +0.64(+1.99%) |
Jul 06, 2022 | 32.58 | 33.19 | 31.96 | 32.21 | 1,244,308 | -0.37(-1.14%) |
Jul 05, 2022 | 31.72 | 32.64 | 31.47 | 32.58 | 1,553,570 | +0.13(+0.42%) |
Jul 01, 2022 | 31.36 | 32.51 | 31.35 | 32.44 | 862,528 | +0.95(+3.02%) |
Jun 30, 2022 | 31.09 | 32.12 | 31.02 | 31.49 | 1,340,490 | -0.38(-1.19%) |
Jun 29, 2022 | 32.17 | 32.38 | 31.53 | 31.87 | 988,747 | -0.72(-2.20%) |
Jun 28, 2022 | 32.92 | 33.57 | 32.33 | 32.59 | 1,329,696 | -0.07(-0.21%) |
Jun 27, 2022 | 32.98 | 33.03 | 32.39 | 32.65 | 1,149,557 | +0.08(+0.26%) |
Jun 24, 2022 | 31.86 | 32.89 | 31.83 | 32.57 | 2,199,141 | +1.07(+3.40%) |
Jun 23, 2022 | 30.93 | 31.70 | 30.91 | 31.50 | 1,883,312 | +0.63(+2.05%) |
Jun 22, 2022 | 30.26 | 31.05 | 30.02 | 30.87 | 2,053,420 | +0.12(+0.38%) |
Jun 21, 2022 | 31.75 | 31.85 | 30.63 | 30.75 | 1,705,011 | -0.03(-0.11%) |
Jun 17, 2022 | 29.09 | 31.01 | 29.09 | 30.78 | 2,913,147 | +1.36(+4.61%) |
Jun 16, 2022 | 30.86 | 30.97 | 28.83 | 29.43 | 3,265,341 | -2.35(-7.40%) |
Jun 15, 2022 | 31.86 | 32.22 | 31.21 | 31.78 | 1,679,169 | +0.38(+1.21%) |
Jun 14, 2022 | 31.71 | 32.01 | 31.16 | 31.40 | 1,211,857 | -0.15(-0.48%) |
Jun 13, 2022 | 32.69 | 33.09 | 31.38 | 31.55 | 2,541,956 | -2.02(-6.02%) |
Jun 10, 2022 | 34.37 | 34.90 | 33.35 | 33.57 | 1,862,931 | -1.66(-4.71%) |
Jun 09, 2022 | 36.02 | 36.09 | 35.18 | 35.23 | 1,355,462 | -0.92(-2.54%) |
Jun 08, 2022 | 36.65 | 36.87 | 35.99 | 36.15 | 793,351 | -0.97(-2.61%) |
Jun 07, 2022 | 36.02 | 37.15 | 36.02 | 37.12 | 1,196,113 | +0.68(+1.87%) |
Jun 06, 2022 | 36.64 | 36.80 | 36.18 | 36.44 | 1,105,525 | +0.10(+0.28%) |
Jun 03, 2022 | 36.85 | 36.89 | 35.92 | 36.34 | 832,923 | -0.74(-2.00%) |
Jun 02, 2022 | 36.44 | 37.13 | 36.22 | 37.08 | 996,388 | +0.84(+2.33%) |