Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.75 | 32.20 | 31.50 | 31.52 | 8,706,821 | -0.11(-0.34%) |
Aug 30, 2022 | 32.50 | 32.50 | 31.61 | 31.63 | 7,416,533 | -0.70(-2.17%) |
Aug 29, 2022 | 32.32 | 32.57 | 32.04 | 32.33 | 5,912,279 | -0.04(-0.11%) |
Aug 26, 2022 | 33.22 | 33.26 | 32.37 | 32.37 | 7,704,572 | -0.72(-2.17%) |
Aug 25, 2022 | 33.14 | 33.31 | 32.94 | 33.09 | 7,154,305 | +0.03(+0.08%) |
Aug 24, 2022 | 33.52 | 33.63 | 32.88 | 33.06 | 8,455,460 | -0.60(-1.79%) |
Aug 23, 2022 | 33.57 | 33.92 | 33.46 | 33.66 | 5,608,811 | +0.12(+0.35%) |
Aug 22, 2022 | 34.17 | 34.20 | 33.43 | 33.55 | 7,027,914 | -0.82(-2.38%) |
Aug 19, 2022 | 34.28 | 34.65 | 34.24 | 34.37 | 7,683,521 | -0.02(-0.05%) |
Aug 18, 2022 | 36.47 | 36.47 | 34.04 | 34.38 | 18,291,310 | -1.93(-5.32%) |
Aug 17, 2022 | 37.01 | 37.18 | 36.23 | 36.32 | 7,313,708 | -1.04(-2.78%) |
Aug 16, 2022 | 36.61 | 37.41 | 36.52 | 37.36 | 7,756,102 | +0.86(+2.36%) |
Aug 15, 2022 | 36.10 | 36.53 | 35.84 | 36.49 | 5,381,991 | +0.43(+1.18%) |
Aug 12, 2022 | 35.74 | 36.21 | 35.52 | 36.07 | 4,970,008 | +0.46(+1.30%) |
Aug 11, 2022 | 35.62 | 36.07 | 35.54 | 35.61 | 5,124,757 | +0.15(+0.43%) |
Aug 10, 2022 | 35.36 | 35.69 | 35.24 | 35.46 | 6,626,588 | +0.68(+1.97%) |
Aug 09, 2022 | 35.33 | 35.43 | 34.42 | 34.77 | 6,154,759 | -0.31(-0.89%) |
Aug 08, 2022 | 34.82 | 35.77 | 34.83 | 35.08 | 5,777,491 | +0.44(+1.26%) |
Aug 05, 2022 | 34.58 | 34.78 | 34.32 | 34.65 | 6,315,369 | +0.01(+0.03%) |
Aug 04, 2022 | 34.97 | 35.23 | 34.52 | 34.64 | 5,729,790 | -0.19(-0.54%) |
Aug 03, 2022 | 35.08 | 35.28 | 34.58 | 34.82 | 9,494,588 | +0.12(+0.36%) |
Aug 02, 2022 | 35.52 | 35.56 | 34.67 | 34.70 | 7,060,692 | -0.75(-2.10%) |
Aug 01, 2022 | 35.21 | 35.62 | 34.95 | 35.45 | 6,232,582 | +0.24(+0.68%) |
Jul 29, 2022 | 35.05 | 35.36 | 34.96 | 35.21 | 10,963,311 | +0.16(+0.46%) |
Jul 28, 2022 | 34.94 | 35.22 | 34.46 | 35.05 | 4,950,566 | +0.20(+0.56%) |
Jul 27, 2022 | 34.47 | 34.94 | 34.10 | 34.85 | 5,316,959 | +0.33(+0.95%) |
Jul 26, 2022 | 33.97 | 34.72 | 33.78 | 34.52 | 5,138,967 | +0.09(+0.26%) |
Jul 25, 2022 | 34.59 | 34.77 | 34.15 | 34.43 | 4,303,761 | +0.08(+0.23%) |
Jul 22, 2022 | 34.45 | 34.85 | 34.10 | 34.35 | 4,984,824 | +0.18(+0.52%) |
Jul 21, 2022 | 33.38 | 34.22 | 33.36 | 34.18 | 6,444,692 | -0.41(-1.18%) |
Jul 20, 2022 | 34.28 | 34.63 | 33.97 | 34.58 | 5,643,113 | +0.28(+0.83%) |
Jul 19, 2022 | 34.42 | 34.68 | 34.24 | 34.30 | 6,065,135 | +0.25(+0.73%) |
Jul 18, 2022 | 34.06 | 34.32 | 33.85 | 34.05 | 4,975,223 | +0.26(+0.76%) |
Jul 15, 2022 | 33.11 | 33.81 | 32.91 | 33.79 | 8,406,275 | +1.04(+3.17%) |
Jul 14, 2022 | 32.79 | 33.13 | 32.50 | 32.75 | 9,338,189 | -0.34(-1.02%) |
Jul 13, 2022 | 33.38 | 33.71 | 32.97 | 33.09 | 6,347,727 | -0.65(-1.92%) |
Jul 12, 2022 | 33.25 | 34.61 | 33.16 | 33.74 | 6,603,517 | +0.48(+1.44%) |
Jul 11, 2022 | 33.25 | 33.69 | 33.17 | 33.26 | 7,548,088 | -0.11(-0.32%) |
Jul 08, 2022 | 34.00 | 34.20 | 33.32 | 33.37 | 7,952,707 | -0.59(-1.73%) |
Jul 07, 2022 | 33.78 | 34.02 | 33.41 | 33.95 | 6,814,508 | +0.38(+1.14%) |
Jul 06, 2022 | 34.11 | 34.29 | 33.50 | 33.57 | 6,697,797 | -0.65(-1.90%) |
Jul 05, 2022 | 33.70 | 34.25 | 33.50 | 34.22 | 7,843,439 | -0.04(-0.13%) |
Jul 01, 2022 | 33.44 | 34.31 | 32.86 | 34.26 | 10,463,152 | +0.59(+1.74%) |
Jun 30, 2022 | 35.12 | 35.25 | 33.51 | 33.68 | 17,566,316 | -2.64(-7.27%) |
Jun 29, 2022 | 36.36 | 36.51 | 35.93 | 36.32 | 6,856,794 | -0.08(-0.22%) |
Jun 28, 2022 | 36.46 | 37.98 | 36.34 | 36.40 | 8,805,983 | -1.09(-2.92%) |
Jun 27, 2022 | 37.21 | 37.62 | 36.92 | 37.49 | 8,035,711 | +0.48(+1.30%) |
Jun 24, 2022 | 36.69 | 37.29 | 36.50 | 37.01 | 9,108,610 | +0.68(+1.86%) |
Jun 23, 2022 | 36.33 | 36.85 | 35.89 | 36.33 | 7,149,552 | +0.39(+1.09%) |
Jun 22, 2022 | 35.26 | 36.27 | 35.26 | 35.94 | 7,126,646 | +0.31(+0.87%) |
Jun 21, 2022 | 35.20 | 35.83 | 34.81 | 35.63 | 6,185,832 | +0.69(+1.98%) |
Jun 17, 2022 | 35.14 | 36.06 | 34.90 | 34.94 | 13,481,243 | -0.31(-0.88%) |
Jun 16, 2022 | 35.85 | 35.85 | 34.78 | 35.25 | 8,760,607 | -0.94(-2.60%) |
Jun 15, 2022 | 36.02 | 36.65 | 35.68 | 36.19 | 7,245,052 | +0.47(+1.32%) |
Jun 14, 2022 | 36.02 | 36.20 | 35.34 | 35.72 | 7,234,727 | -0.07(-0.20%) |
Jun 13, 2022 | 36.31 | 36.63 | 35.63 | 35.79 | 7,535,033 | -1.12(-3.03%) |
Jun 10, 2022 | 36.73 | 37.25 | 36.50 | 36.91 | 6,816,980 | -0.16(-0.43%) |
Jun 09, 2022 | 37.68 | 37.95 | 37.05 | 37.07 | 5,859,918 | -0.78(-2.07%) |
Jun 08, 2022 | 38.08 | 38.27 | 37.67 | 37.85 | 3,702,605 | -0.36(-0.93%) |
Jun 07, 2022 | 38.09 | 38.31 | 37.59 | 38.21 | 4,599,227 | -0.35(-0.90%) |
Jun 06, 2022 | 38.55 | 39.04 | 38.33 | 38.56 | 4,064,136 | +0.22(+0.58%) |
Jun 03, 2022 | 38.66 | 38.91 | 38.14 | 38.33 | 4,514,918 | -0.26(-0.67%) |
Jun 02, 2022 | 38.55 | 38.65 | 37.47 | 38.59 | 5,469,185 | +0.15(+0.39%) |