Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.43 | 31.44 | 30.69 | 30.69 | 7,303,459 | -1.06(-3.33%) |
Aug 30, 2022 | 32.58 | 32.58 | 31.71 | 31.74 | 3,926,059 | -0.96(-2.94%) |
Aug 29, 2022 | 32.43 | 32.83 | 32.30 | 32.70 | 2,860,679 | +0.27(+0.83%) |
Aug 26, 2022 | 33.13 | 33.16 | 32.40 | 32.44 | 3,328,808 | -0.60(-1.83%) |
Aug 25, 2022 | 32.98 | 33.06 | 32.77 | 33.04 | 2,701,372 | +0.20(+0.61%) |
Aug 24, 2022 | 32.48 | 32.91 | 32.47 | 32.84 | 3,001,153 | +0.29(+0.89%) |
Aug 23, 2022 | 32.21 | 32.61 | 32.07 | 32.55 | 3,135,180 | +0.56(+1.75%) |
Aug 22, 2022 | 32.07 | 32.14 | 31.84 | 31.99 | 2,978,593 | -0.23(-0.72%) |
Aug 19, 2022 | 32.19 | 32.28 | 31.97 | 32.22 | 2,263,540 | -0.04(-0.12%) |
Aug 18, 2022 | 32.09 | 32.36 | 31.99 | 32.26 | 3,884,782 | +0.39(+1.24%) |
Aug 17, 2022 | 32.01 | 32.01 | 31.77 | 31.86 | 3,024,067 | -0.29(-0.90%) |
Aug 16, 2022 | 31.83 | 32.20 | 31.78 | 32.15 | 3,997,380 | +0.35(+1.10%) |
Aug 15, 2022 | 31.77 | 31.93 | 31.58 | 31.80 | 3,947,681 | -0.59(-1.82%) |
Aug 12, 2022 | 32.44 | 32.50 | 32.19 | 32.39 | 8,265,474 | +0.56(+1.77%) |
Aug 11, 2022 | 31.78 | 32.04 | 31.70 | 31.83 | 8,738,282 | +0.29(+0.91%) |
Aug 10, 2022 | 31.45 | 31.70 | 31.31 | 31.54 | 3,466,963 | +0.33(+1.06%) |
Aug 09, 2022 | 31.36 | 31.50 | 31.13 | 31.21 | 3,304,677 | +0.01(+0.02%) |
Aug 08, 2022 | 30.97 | 31.30 | 30.94 | 31.20 | 3,151,220 | +0.46(+1.50%) |
Aug 05, 2022 | 30.69 | 30.81 | 30.48 | 30.74 | 5,213,017 | -0.34(-1.11%) |
Aug 04, 2022 | 31.65 | 31.69 | 31.04 | 31.09 | 4,141,550 | -0.65(-2.06%) |
Aug 03, 2022 | 31.77 | 31.82 | 31.48 | 31.74 | 3,167,317 | +0.12(+0.39%) |
Aug 02, 2022 | 32.16 | 32.21 | 31.60 | 31.62 | 4,574,516 | -0.39(-1.21%) |
Aug 01, 2022 | 31.96 | 32.08 | 31.56 | 32.01 | 3,225,391 | -0.29(-0.89%) |
Jul 29, 2022 | 32.31 | 32.50 | 31.99 | 32.29 | 3,920,918 | +0.16(+0.49%) |
Jul 28, 2022 | 32.27 | 32.27 | 31.73 | 32.14 | 3,935,785 | +0.08(+0.25%) |
Jul 27, 2022 | 31.63 | 32.19 | 31.49 | 32.06 | 4,231,638 | +0.56(+1.78%) |
Jul 26, 2022 | 31.64 | 31.80 | 31.37 | 31.50 | 4,028,837 | -0.14(-0.43%) |
Jul 25, 2022 | 31.05 | 31.65 | 30.99 | 31.63 | 3,623,936 | +0.79(+2.56%) |
Jul 22, 2022 | 30.99 | 31.18 | 30.68 | 30.84 | 2,531,124 | -0.04(-0.12%) |
Jul 21, 2022 | 30.53 | 30.90 | 30.47 | 30.88 | 3,295,375 | -0.09(-0.28%) |
Jul 20, 2022 | 30.99 | 31.03 | 30.68 | 30.97 | 3,062,077 | -0.05(-0.16%) |
Jul 19, 2022 | 30.71 | 31.08 | 30.67 | 31.02 | 4,158,720 | +0.50(+1.63%) |
Jul 18, 2022 | 30.32 | 30.76 | 30.27 | 30.52 | 3,992,291 | +0.63(+2.09%) |
Jul 15, 2022 | 29.92 | 30.03 | 29.64 | 29.89 | 3,432,968 | +0.35(+1.19%) |
Jul 14, 2022 | 29.24 | 29.57 | 28.78 | 29.54 | 5,506,616 | -0.39(-1.30%) |
Jul 13, 2022 | 29.76 | 30.13 | 29.66 | 29.93 | 5,231,267 | -0.07(-0.24%) |
Jul 12, 2022 | 29.92 | 30.16 | 29.79 | 30.00 | 3,048,572 | -0.26(-0.85%) |
Jul 11, 2022 | 30.03 | 30.33 | 29.86 | 30.26 | 3,258,365 | -0.06(-0.21%) |
Jul 08, 2022 | 30.28 | 30.51 | 30.02 | 30.33 | 3,045,878 | +0.14(+0.45%) |
Jul 07, 2022 | 30.10 | 30.29 | 29.93 | 30.19 | 4,037,943 | +0.52(+1.74%) |
Jul 06, 2022 | 29.51 | 29.87 | 29.05 | 29.67 | 4,745,225 | -0.12(-0.39%) |
Jul 05, 2022 | 30.19 | 30.20 | 29.03 | 29.79 | 5,776,729 | -0.88(-2.86%) |
Jul 01, 2022 | 30.43 | 30.73 | 30.07 | 30.66 | 3,932,731 | +0.29(+0.95%) |
Jun 30, 2022 | 30.23 | 30.41 | 29.97 | 30.38 | 4,415,378 | -0.13(-0.42%) |
Jun 29, 2022 | 30.84 | 30.86 | 30.36 | 30.50 | 4,479,499 | -0.07(-0.24%) |
Jun 28, 2022 | 30.83 | 31.00 | 30.41 | 30.58 | 4,687,428 | +0.26(+0.85%) |
Jun 27, 2022 | 30.17 | 30.52 | 30.11 | 30.32 | 4,517,462 | +0.29(+0.96%) |
Jun 24, 2022 | 29.64 | 30.13 | 29.42 | 30.03 | 4,466,423 | +0.70(+2.40%) |
Jun 23, 2022 | 29.71 | 29.82 | 29.14 | 29.33 | 6,963,601 | -0.32(-1.09%) |
Jun 22, 2022 | 29.16 | 29.87 | 28.92 | 29.65 | 5,494,758 | -0.17(-0.58%) |
Jun 21, 2022 | 29.63 | 30.06 | 29.55 | 29.82 | 5,336,059 | +0.72(+2.47%) |
Jun 17, 2022 | 29.21 | 29.44 | 28.33 | 29.10 | 11,436,002 | -0.34(-1.17%) |
Jun 16, 2022 | 30.18 | 30.19 | 29.37 | 29.45 | 7,464,737 | -1.23(-4.01%) |
Jun 15, 2022 | 30.91 | 31.07 | 30.03 | 30.68 | 6,706,404 | -0.19(-0.61%) |
Jun 14, 2022 | 31.74 | 31.81 | 30.66 | 30.86 | 8,038,798 | -0.76(-2.41%) |
Jun 13, 2022 | 32.06 | 32.17 | 31.44 | 31.63 | 7,624,981 | -1.11(-3.40%) |
Jun 10, 2022 | 33.01 | 33.01 | 32.49 | 32.74 | 4,361,568 | -0.45(-1.34%) |
Jun 09, 2022 | 33.77 | 33.80 | 33.16 | 33.19 | 4,184,127 | -0.73(-2.14%) |
Jun 08, 2022 | 34.21 | 34.26 | 33.70 | 33.91 | 3,456,772 | -0.25(-0.74%) |
Jun 07, 2022 | 33.95 | 34.21 | 33.77 | 34.16 | 3,498,522 | +0.30(+0.89%) |
Jun 06, 2022 | 33.78 | 33.98 | 33.73 | 33.86 | 3,538,910 | +0.22(+0.64%) |
Jun 03, 2022 | 33.71 | 33.90 | 33.57 | 33.65 | 3,479,398 | -0.09(-0.26%) |
Jun 02, 2022 | 33.06 | 33.81 | 32.96 | 33.73 | 4,829,997 | +0.70(+2.13%) |