Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.40 | 30.59 | 29.83 | 29.87 | 1,845,134 | -0.43(-1.42%) |
Aug 30, 2022 | 31.04 | 31.14 | 30.27 | 30.30 | 324,467 | -0.61(-1.97%) |
Aug 29, 2022 | 30.97 | 31.10 | 30.39 | 30.91 | 519,500 | -0.05(-0.15%) |
Aug 26, 2022 | 32.27 | 32.27 | 30.87 | 30.96 | 432,466 | -1.17(-3.64%) |
Aug 25, 2022 | 32.09 | 32.37 | 31.65 | 32.13 | 519,758 | -0.04(-0.12%) |
Aug 24, 2022 | 32.29 | 32.29 | 31.73 | 32.17 | 241,827 | +0.05(+0.15%) |
Aug 23, 2022 | 32.21 | 32.48 | 31.97 | 32.12 | 287,137 | -0.20(-0.61%) |
Aug 22, 2022 | 31.95 | 32.78 | 31.73 | 32.32 | 461,473 | +0.17(+0.52%) |
Aug 19, 2022 | 33.08 | 33.08 | 31.96 | 32.15 | 1,443,938 | -0.94(-2.83%) |
Aug 18, 2022 | 32.81 | 33.09 | 32.43 | 33.09 | 534,505 | +0.29(+0.89%) |
Aug 17, 2022 | 32.28 | 32.98 | 32.20 | 32.80 | 577,967 | +0.13(+0.40%) |
Aug 16, 2022 | 32.02 | 32.70 | 31.70 | 32.66 | 633,270 | +0.65(+2.02%) |
Aug 15, 2022 | 31.09 | 32.21 | 31.00 | 32.02 | 557,751 | +0.91(+2.92%) |
Aug 12, 2022 | 30.83 | 31.34 | 30.66 | 31.11 | 383,356 | +0.27(+0.88%) |
Aug 11, 2022 | 30.53 | 31.42 | 30.53 | 30.84 | 400,644 | +0.45(+1.48%) |
Aug 10, 2022 | 30.14 | 31.02 | 30.06 | 30.39 | 565,113 | +0.46(+1.53%) |
Aug 09, 2022 | 31.17 | 31.17 | 29.75 | 29.93 | 693,014 | -1.45(-4.63%) |
Aug 08, 2022 | 30.36 | 31.63 | 30.30 | 31.38 | 735,470 | +1.11(+3.68%) |
Aug 05, 2022 | 30.22 | 30.44 | 29.30 | 30.27 | 1,055,300 | -0.09(-0.31%) |
Aug 04, 2022 | 32.97 | 32.97 | 30.27 | 30.36 | 1,005,959 | -2.61(-7.92%) |
Aug 03, 2022 | 34.94 | 35.12 | 32.55 | 32.97 | 1,293,172 | -4.46(-11.91%) |
Aug 02, 2022 | 38.13 | 38.36 | 37.16 | 37.43 | 432,191 | -0.98(-2.56%) |
Aug 01, 2022 | 38.91 | 39.05 | 38.11 | 38.41 | 499,108 | -0.85(-2.17%) |
Jul 29, 2022 | 39.30 | 39.74 | 38.97 | 39.27 | 414,360 | +0.00(+0.00%) |
Jul 28, 2022 | 39.02 | 39.50 | 37.90 | 39.27 | 270,943 | +0.21(+0.53%) |
Jul 27, 2022 | 39.29 | 39.37 | 38.66 | 39.06 | 318,362 | -0.07(-0.17%) |
Jul 26, 2022 | 38.86 | 39.41 | 38.68 | 39.13 | 332,099 | +0.24(+0.63%) |
Jul 25, 2022 | 38.88 | 39.31 | 38.36 | 38.88 | 280,754 | +0.37(+0.97%) |
Jul 22, 2022 | 39.30 | 39.30 | 38.38 | 38.51 | 231,639 | -0.61(-1.56%) |
Jul 21, 2022 | 39.10 | 39.21 | 37.90 | 39.12 | 401,958 | -0.53(-1.35%) |
Jul 20, 2022 | 39.90 | 40.04 | 39.36 | 39.65 | 282,642 | +0.00(+0.00%) |
Jul 19, 2022 | 39.13 | 39.73 | 38.94 | 39.65 | 338,294 | +0.68(+1.75%) |
Jul 18, 2022 | 39.89 | 40.18 | 38.97 | 38.97 | 387,489 | -0.96(-2.42%) |
Jul 15, 2022 | 40.99 | 40.99 | 39.92 | 39.93 | 419,303 | -0.55(-1.36%) |
Jul 14, 2022 | 41.58 | 41.62 | 40.25 | 40.48 | 357,112 | -2.04(-4.80%) |
Jul 13, 2022 | 41.99 | 42.93 | 41.99 | 42.53 | 249,071 | +0.19(+0.44%) |
Jul 12, 2022 | 43.12 | 43.44 | 42.27 | 42.34 | 296,572 | -0.76(-1.76%) |
Jul 11, 2022 | 42.37 | 43.23 | 42.37 | 43.10 | 273,171 | +0.62(+1.45%) |
Jul 08, 2022 | 42.90 | 43.11 | 42.35 | 42.48 | 341,676 | -0.37(-0.85%) |
Jul 07, 2022 | 42.39 | 43.22 | 42.32 | 42.84 | 276,228 | +0.79(+1.87%) |
Jul 06, 2022 | 41.51 | 42.06 | 41.18 | 42.06 | 783,368 | +0.40(+0.97%) |
Jul 05, 2022 | 41.38 | 41.72 | 40.98 | 41.66 | 459,325 | -0.08(-0.18%) |
Jul 01, 2022 | 41.37 | 41.92 | 40.97 | 41.73 | 320,790 | +0.24(+0.59%) |
Jun 30, 2022 | 40.57 | 41.51 | 40.02 | 41.49 | 514,497 | +0.74(+1.82%) |
Jun 29, 2022 | 42.08 | 42.08 | 40.70 | 40.75 | 261,456 | -1.09(-2.60%) |
Jun 28, 2022 | 42.25 | 42.53 | 41.80 | 41.83 | 312,297 | -0.09(-0.22%) |
Jun 27, 2022 | 41.35 | 42.04 | 41.21 | 41.93 | 618,022 | +0.61(+1.47%) |
Jun 24, 2022 | 41.27 | 42.74 | 41.21 | 41.32 | 4,091,551 | +0.10(+0.25%) |
Jun 23, 2022 | 41.62 | 42.12 | 41.01 | 41.22 | 323,725 | -0.37(-0.90%) |
Jun 22, 2022 | 41.14 | 42.02 | 41.14 | 41.59 | 490,794 | +0.16(+0.38%) |
Jun 21, 2022 | 41.37 | 42.07 | 41.01 | 41.43 | 664,819 | +0.48(+1.17%) |
Jun 17, 2022 | 40.87 | 41.61 | 40.61 | 40.95 | 812,554 | +0.27(+0.67%) |
Jun 16, 2022 | 41.61 | 41.61 | 40.58 | 40.68 | 358,179 | -1.56(-3.70%) |
Jun 15, 2022 | 42.25 | 42.85 | 41.86 | 42.25 | 392,513 | +0.29(+0.70%) |
Jun 14, 2022 | 43.18 | 43.34 | 41.42 | 41.95 | 469,539 | -1.00(-2.32%) |
Jun 13, 2022 | 43.06 | 43.83 | 42.74 | 42.95 | 391,549 | -0.55(-1.27%) |
Jun 10, 2022 | 43.46 | 43.86 | 42.97 | 43.50 | 268,340 | -0.52(-1.17%) |
Jun 09, 2022 | 44.80 | 45.11 | 43.95 | 44.02 | 224,372 | -0.87(-1.93%) |
Jun 08, 2022 | 44.59 | 45.18 | 44.26 | 44.89 | 267,995 | +0.26(+0.58%) |
Jun 07, 2022 | 44.46 | 45.06 | 44.07 | 44.63 | 308,694 | -0.06(-0.12%) |
Jun 06, 2022 | 45.08 | 45.11 | 44.37 | 44.68 | 392,540 | +0.19(+0.44%) |
Jun 03, 2022 | 45.04 | 45.04 | 44.41 | 44.49 | 198,196 | -0.75(-1.65%) |
Jun 02, 2022 | 45.21 | 45.35 | 44.42 | 45.24 | 267,201 | +0.35(+0.78%) |