Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.14 | 31.14 | 30.65 | 30.90 | 13,996,229 | -0.02(-0.06%) |
Aug 30, 2022 | 31.77 | 31.85 | 30.78 | 30.92 | 15,925,826 | -0.93(-2.91%) |
Aug 29, 2022 | 31.64 | 32.16 | 31.54 | 31.85 | 9,668,892 | +0.09(+0.28%) |
Aug 26, 2022 | 33.01 | 33.17 | 31.71 | 31.76 | 13,885,932 | -1.31(-3.97%) |
Aug 25, 2022 | 32.99 | 33.12 | 32.77 | 33.07 | 6,968,825 | +0.35(+1.07%) |
Aug 24, 2022 | 32.63 | 32.99 | 32.59 | 32.72 | 14,006,035 | -0.01(-0.03%) |
Aug 23, 2022 | 32.65 | 32.95 | 32.51 | 32.73 | 13,342,700 | +0.07(+0.21%) |
Aug 22, 2022 | 32.52 | 32.76 | 32.49 | 32.66 | 21,378,430 | -0.26(-0.80%) |
Aug 19, 2022 | 33.18 | 33.28 | 32.88 | 32.93 | 12,774,901 | -0.51(-1.51%) |
Aug 18, 2022 | 33.69 | 33.77 | 33.31 | 33.43 | 13,963,118 | -0.13(-0.38%) |
Aug 17, 2022 | 33.29 | 33.74 | 33.02 | 33.56 | 12,506,007 | +0.04(+0.12%) |
Aug 16, 2022 | 33.09 | 33.60 | 33.07 | 33.52 | 13,113,216 | +0.29(+0.88%) |
Aug 15, 2022 | 33.38 | 33.45 | 33.00 | 33.23 | 13,554,597 | -0.20(-0.61%) |
Aug 12, 2022 | 33.34 | 33.46 | 33.20 | 33.43 | 12,206,870 | +0.18(+0.56%) |
Aug 11, 2022 | 33.23 | 33.78 | 33.20 | 33.25 | 14,776,722 | +0.10(+0.29%) |
Aug 10, 2022 | 32.32 | 33.27 | 32.27 | 33.15 | 17,294,862 | +1.35(+4.25%) |
Aug 09, 2022 | 32.08 | 32.12 | 31.77 | 31.80 | 14,528,753 | -0.15(-0.46%) |
Aug 08, 2022 | 32.51 | 32.54 | 31.91 | 31.94 | 15,091,056 | -0.28(-0.88%) |
Aug 05, 2022 | 31.67 | 32.27 | 31.67 | 32.23 | 11,788,841 | +0.27(+0.85%) |
Aug 04, 2022 | 31.88 | 32.19 | 31.68 | 31.95 | 10,961,984 | +0.32(+1.02%) |
Aug 03, 2022 | 31.35 | 31.73 | 31.26 | 31.63 | 9,419,673 | +0.34(+1.09%) |
Aug 02, 2022 | 31.78 | 31.78 | 31.28 | 31.29 | 13,706,186 | -0.44(-1.38%) |
Aug 01, 2022 | 31.10 | 31.82 | 31.05 | 31.73 | 12,071,400 | +0.26(+0.84%) |
Jul 29, 2022 | 31.01 | 31.51 | 30.84 | 31.47 | 11,843,018 | +0.60(+1.96%) |
Jul 28, 2022 | 30.97 | 31.08 | 30.65 | 30.86 | 13,708,544 | -0.12(-0.38%) |
Jul 27, 2022 | 30.32 | 31.04 | 30.28 | 30.98 | 16,724,103 | +0.65(+2.15%) |
Jul 26, 2022 | 30.43 | 30.66 | 30.29 | 30.33 | 13,356,272 | -0.18(-0.61%) |
Jul 25, 2022 | 30.12 | 30.58 | 30.00 | 30.51 | 11,159,177 | +0.45(+1.49%) |
Jul 22, 2022 | 30.01 | 30.79 | 29.99 | 30.07 | 21,600,324 | -0.10(-0.32%) |
Jul 21, 2022 | 29.46 | 30.42 | 29.27 | 30.16 | 27,706,768 | +1.23(+4.24%) |
Jul 20, 2022 | 28.71 | 29.03 | 28.60 | 28.94 | 14,715,556 | +0.01(+0.03%) |
Jul 19, 2022 | 28.40 | 28.98 | 28.31 | 28.93 | 20,155,956 | +0.87(+3.09%) |
Jul 18, 2022 | 28.11 | 28.51 | 28.03 | 28.06 | 13,793,416 | -0.03(-0.10%) |
Jul 15, 2022 | 27.96 | 28.17 | 27.81 | 28.09 | 16,309,209 | +0.66(+2.41%) |
Jul 14, 2022 | 27.11 | 27.53 | 26.86 | 27.43 | 12,809,142 | -0.05(-0.18%) |
Jul 13, 2022 | 27.31 | 27.74 | 27.21 | 27.48 | 22,873,492 | -0.18(-0.67%) |
Jul 12, 2022 | 27.81 | 27.87 | 27.39 | 27.66 | 14,959,557 | -0.42(-1.49%) |
Jul 11, 2022 | 27.98 | 28.39 | 27.92 | 28.08 | 12,301,652 | -0.14(-0.48%) |
Jul 08, 2022 | 28.44 | 28.56 | 27.82 | 28.22 | 10,047,996 | -0.24(-0.85%) |
Jul 07, 2022 | 28.18 | 28.57 | 28.05 | 28.46 | 14,338,093 | +0.34(+1.21%) |
Jul 06, 2022 | 27.93 | 28.28 | 27.82 | 28.12 | 14,092,600 | +0.37(+1.33%) |
Jul 05, 2022 | 28.22 | 28.22 | 27.34 | 27.75 | 23,709,532 | -0.81(-2.83%) |
Jul 01, 2022 | 28.31 | 28.75 | 28.06 | 28.56 | 14,266,841 | +0.27(+0.96%) |
Jun 30, 2022 | 28.17 | 28.46 | 27.81 | 28.28 | 17,204,528 | -0.06(-0.21%) |
Jun 29, 2022 | 28.51 | 28.51 | 27.93 | 28.34 | 17,863,890 | -0.02(-0.07%) |
Jun 28, 2022 | 29.02 | 29.34 | 28.30 | 28.36 | 13,483,833 | -0.18(-0.61%) |
Jun 27, 2022 | 28.80 | 28.84 | 28.28 | 28.54 | 17,057,814 | -0.24(-0.85%) |
Jun 24, 2022 | 28.06 | 28.89 | 28.05 | 28.78 | 24,927,230 | +0.84(+3.00%) |
Jun 23, 2022 | 28.27 | 28.28 | 27.68 | 27.94 | 18,943,450 | -0.12(-0.42%) |
Jun 22, 2022 | 27.97 | 28.38 | 27.74 | 28.06 | 17,594,860 | -0.16(-0.55%) |
Jun 21, 2022 | 28.51 | 28.61 | 28.19 | 28.22 | 17,478,546 | +0.06(+0.21%) |
Jun 17, 2022 | 28.14 | 28.38 | 27.90 | 28.16 | 29,604,884 | -0.12(-0.41%) |
Jun 16, 2022 | 28.16 | 28.60 | 27.99 | 28.27 | 16,976,838 | -0.36(-1.26%) |
Jun 15, 2022 | 28.89 | 29.17 | 28.21 | 28.63 | 15,832,977 | +0.08(+0.27%) |
Jun 14, 2022 | 29.02 | 29.35 | 28.33 | 28.56 | 15,299,926 | -0.12(-0.41%) |
Jun 13, 2022 | 29.05 | 29.21 | 28.57 | 28.67 | 19,208,304 | -0.82(-2.77%) |
Jun 10, 2022 | 29.93 | 30.02 | 29.32 | 29.49 | 13,577,256 | -0.85(-2.79%) |
Jun 09, 2022 | 30.81 | 31.11 | 30.33 | 30.34 | 11,433,639 | -0.62(-2.01%) |
Jun 08, 2022 | 31.41 | 31.55 | 30.82 | 30.96 | 15,221,209 | -0.73(-2.30%) |
Jun 07, 2022 | 30.81 | 31.76 | 30.56 | 31.69 | 11,592,567 | +0.41(+1.31%) |
Jun 06, 2022 | 31.42 | 31.48 | 31.01 | 31.28 | 13,055,528 | +0.03(+0.09%) |
Jun 03, 2022 | 31.53 | 31.63 | 31.20 | 31.25 | 17,523,734 | -0.47(-1.47%) |
Jun 02, 2022 | 31.20 | 31.76 | 30.93 | 31.72 | 14,217,984 | +0.57(+1.84%) |