Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.03 | 32.24 | 31.58 | 31.65 | 1,800,025 | -0.16(-0.52%) |
Aug 30, 2022 | 31.99 | 32.01 | 31.41 | 31.81 | 2,733,693 | -0.14(-0.42%) |
Aug 29, 2022 | 32.41 | 32.54 | 31.87 | 31.95 | 1,610,819 | -0.51(-1.58%) |
Aug 26, 2022 | 33.95 | 34.03 | 32.44 | 32.46 | 2,319,620 | -1.11(-3.31%) |
Aug 25, 2022 | 33.39 | 33.60 | 33.05 | 33.57 | 1,733,841 | +0.39(+1.16%) |
Aug 24, 2022 | 33.05 | 33.41 | 32.86 | 33.18 | 4,372,186 | +0.06(+0.17%) |
Aug 23, 2022 | 33.14 | 33.51 | 32.70 | 33.13 | 3,235,009 | -0.16(-0.49%) |
Aug 22, 2022 | 34.08 | 34.08 | 33.13 | 33.29 | 2,623,674 | -1.27(-3.66%) |
Aug 19, 2022 | 35.07 | 35.16 | 34.29 | 34.55 | 1,559,912 | -0.56(-1.60%) |
Aug 18, 2022 | 34.72 | 35.14 | 34.36 | 35.11 | 2,525,820 | +0.59(+1.71%) |
Aug 17, 2022 | 35.21 | 35.28 | 34.27 | 34.53 | 2,271,436 | -0.99(-2.80%) |
Aug 16, 2022 | 36.04 | 36.17 | 35.02 | 35.52 | 2,446,628 | -0.79(-2.18%) |
Aug 15, 2022 | 36.22 | 36.52 | 36.06 | 36.31 | 1,185,521 | -0.05(-0.13%) |
Aug 12, 2022 | 35.96 | 36.39 | 35.91 | 36.36 | 1,017,586 | +0.46(+1.29%) |
Aug 11, 2022 | 36.00 | 36.56 | 35.71 | 35.90 | 1,506,989 | +0.13(+0.35%) |
Aug 10, 2022 | 35.59 | 35.95 | 35.43 | 35.77 | 1,506,366 | +0.70(+2.01%) |
Aug 09, 2022 | 35.72 | 35.72 | 34.98 | 35.07 | 1,039,540 | -0.66(-1.84%) |
Aug 08, 2022 | 35.68 | 36.23 | 35.68 | 35.72 | 1,180,124 | +0.14(+0.41%) |
Aug 05, 2022 | 33.74 | 36.18 | 33.74 | 35.58 | 3,841,742 | +0.90(+2.59%) |
Aug 04, 2022 | 34.75 | 35.07 | 34.31 | 34.68 | 1,234,667 | +0.01(+0.03%) |
Aug 03, 2022 | 34.67 | 34.98 | 34.39 | 34.67 | 1,974,720 | +0.32(+0.93%) |
Aug 02, 2022 | 34.61 | 34.73 | 34.18 | 34.35 | 2,505,844 | -0.40(-1.14%) |
Aug 01, 2022 | 34.94 | 35.27 | 34.66 | 34.75 | 1,475,134 | -0.17(-0.50%) |
Jul 29, 2022 | 35.21 | 35.21 | 34.34 | 34.92 | 1,988,921 | -0.18(-0.52%) |
Jul 28, 2022 | 35.40 | 35.53 | 34.70 | 35.11 | 1,669,198 | -0.14(-0.38%) |
Jul 27, 2022 | 34.66 | 35.32 | 34.61 | 35.24 | 2,028,380 | +0.64(+1.84%) |
Jul 26, 2022 | 34.57 | 34.75 | 34.20 | 34.60 | 1,590,978 | +0.08(+0.22%) |
Jul 25, 2022 | 34.82 | 35.00 | 34.36 | 34.53 | 913,672 | -0.20(-0.58%) |
Jul 22, 2022 | 35.38 | 35.45 | 34.36 | 34.73 | 1,302,833 | -0.49(-1.40%) |
Jul 21, 2022 | 34.80 | 35.28 | 34.69 | 35.22 | 1,309,567 | +0.33(+0.94%) |
Jul 20, 2022 | 34.60 | 35.21 | 34.44 | 34.89 | 1,450,990 | +0.24(+0.70%) |
Jul 19, 2022 | 34.04 | 34.69 | 33.99 | 34.65 | 1,654,300 | +1.06(+3.16%) |
Jul 18, 2022 | 33.80 | 34.06 | 33.47 | 33.59 | 1,344,233 | -0.13(-0.37%) |
Jul 15, 2022 | 33.61 | 34.06 | 33.18 | 33.71 | 1,530,113 | +0.69(+2.08%) |
Jul 14, 2022 | 33.00 | 33.21 | 32.76 | 33.03 | 1,319,841 | -0.44(-1.33%) |
Jul 13, 2022 | 33.14 | 33.70 | 32.98 | 33.47 | 1,830,874 | -0.15(-0.46%) |
Jul 12, 2022 | 33.61 | 33.98 | 33.45 | 33.63 | 1,514,908 | +0.06(+0.17%) |
Jul 11, 2022 | 33.67 | 33.97 | 33.38 | 33.57 | 1,440,008 | -0.43(-1.28%) |
Jul 08, 2022 | 34.27 | 34.72 | 33.85 | 34.00 | 1,577,809 | -0.24(-0.70%) |
Jul 07, 2022 | 34.56 | 34.70 | 34.09 | 34.25 | 2,016,689 | -0.15(-0.45%) |
Jul 06, 2022 | 35.09 | 35.30 | 34.08 | 34.40 | 1,684,788 | -0.46(-1.33%) |
Jul 05, 2022 | 34.55 | 34.91 | 33.84 | 34.86 | 1,046,050 | -0.10(-0.28%) |
Jul 01, 2022 | 34.32 | 35.02 | 34.12 | 34.96 | 1,298,734 | +0.45(+1.32%) |
Jun 30, 2022 | 34.82 | 34.88 | 34.22 | 34.51 | 1,331,402 | -0.64(-1.81%) |
Jun 29, 2022 | 34.66 | 35.31 | 34.62 | 35.14 | 1,682,193 | +0.54(+1.56%) |
Jun 28, 2022 | 35.70 | 36.00 | 34.59 | 34.60 | 1,287,081 | -0.87(-2.45%) |
Jun 27, 2022 | 35.53 | 35.90 | 35.09 | 35.47 | 1,651,085 | -0.03(-0.08%) |
Jun 24, 2022 | 35.07 | 35.76 | 34.71 | 35.50 | 2,817,825 | +0.79(+2.28%) |
Jun 23, 2022 | 34.26 | 34.72 | 34.07 | 34.71 | 1,532,753 | +0.52(+1.51%) |
Jun 22, 2022 | 33.58 | 34.64 | 33.44 | 34.19 | 3,092,489 | +0.34(+0.99%) |
Jun 21, 2022 | 34.42 | 34.54 | 33.81 | 33.86 | 3,922,540 | -0.14(-0.42%) |
Jun 17, 2022 | 33.83 | 34.32 | 33.24 | 34.00 | 4,819,392 | +0.57(+1.70%) |
Jun 16, 2022 | 33.53 | 33.56 | 32.50 | 33.43 | 3,784,640 | -0.60(-1.75%) |
Jun 15, 2022 | 34.61 | 34.83 | 33.50 | 34.03 | 4,377,549 | -0.22(-0.65%) |
Jun 14, 2022 | 35.66 | 35.66 | 33.82 | 34.25 | 3,295,247 | -1.11(-3.13%) |
Jun 13, 2022 | 36.16 | 36.29 | 35.23 | 35.36 | 3,322,640 | -1.42(-3.87%) |
Jun 10, 2022 | 37.05 | 37.45 | 36.78 | 36.78 | 1,573,075 | -0.85(-2.25%) |
Jun 09, 2022 | 38.13 | 38.34 | 37.61 | 37.63 | 1,190,076 | -0.87(-2.25%) |
Jun 08, 2022 | 38.90 | 38.90 | 38.39 | 38.49 | 1,294,038 | -0.50(-1.28%) |
Jun 07, 2022 | 38.59 | 39.07 | 38.23 | 38.99 | 1,600,255 | +0.09(+0.22%) |
Jun 06, 2022 | 38.39 | 39.26 | 38.39 | 38.91 | 1,262,239 | -0.06(-0.15%) |
Jun 03, 2022 | 39.89 | 39.99 | 38.82 | 38.97 | 1,734,772 | -1.26(-3.13%) |
Jun 02, 2022 | 38.21 | 40.33 | 38.02 | 40.23 | 3,499,578 | +2.66(+7.07%) |