Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.77 | 32.86 | 32.41 | 32.43 | 5,177,573 | -0.42(-1.29%) |
Aug 30, 2022 | 33.61 | 33.65 | 32.81 | 32.86 | 3,564,418 | -0.82(-2.43%) |
Aug 29, 2022 | 33.52 | 33.80 | 33.39 | 33.68 | 2,641,559 | +0.02(+0.06%) |
Aug 26, 2022 | 34.51 | 34.56 | 33.65 | 33.66 | 3,427,309 | -0.83(-2.40%) |
Aug 25, 2022 | 34.23 | 34.51 | 34.22 | 34.48 | 2,128,012 | +0.39(+1.16%) |
Aug 24, 2022 | 33.92 | 34.19 | 33.89 | 34.09 | 1,856,501 | -0.03(-0.08%) |
Aug 23, 2022 | 34.01 | 34.28 | 33.85 | 34.12 | 3,282,839 | +0.27(+0.80%) |
Aug 22, 2022 | 33.89 | 33.89 | 33.64 | 33.85 | 2,317,351 | -0.36(-1.04%) |
Aug 19, 2022 | 34.34 | 34.41 | 34.12 | 34.21 | 2,286,012 | -0.43(-1.25%) |
Aug 18, 2022 | 34.66 | 34.75 | 34.55 | 34.64 | 1,397,855 | +0.10(+0.28%) |
Aug 17, 2022 | 34.56 | 34.77 | 34.40 | 34.54 | 2,340,088 | -0.37(-1.05%) |
Aug 16, 2022 | 34.63 | 34.93 | 34.49 | 34.91 | 2,766,669 | +0.39(+1.14%) |
Aug 15, 2022 | 34.36 | 34.60 | 34.22 | 34.51 | 3,648,445 | -0.38(-1.08%) |
Aug 12, 2022 | 34.63 | 34.90 | 34.55 | 34.89 | 925,201 | +0.34(+0.98%) |
Aug 11, 2022 | 34.62 | 34.85 | 34.48 | 34.55 | 2,321,217 | +0.19(+0.56%) |
Aug 10, 2022 | 33.89 | 34.42 | 33.88 | 34.36 | 3,352,558 | +0.84(+2.50%) |
Aug 09, 2022 | 33.70 | 33.77 | 33.42 | 33.52 | 1,610,544 | -0.23(-0.68%) |
Aug 08, 2022 | 33.74 | 33.95 | 33.70 | 33.75 | 2,296,075 | +0.29(+0.86%) |
Aug 05, 2022 | 33.19 | 33.49 | 33.13 | 33.46 | 2,490,543 | -0.17(-0.52%) |
Aug 04, 2022 | 33.62 | 33.74 | 33.55 | 33.64 | 1,366,188 | -0.03(-0.09%) |
Aug 03, 2022 | 33.66 | 33.73 | 33.45 | 33.67 | 1,663,157 | +0.20(+0.60%) |
Aug 02, 2022 | 33.55 | 33.87 | 33.38 | 33.46 | 2,684,113 | -0.19(-0.57%) |
Aug 01, 2022 | 33.75 | 33.90 | 33.50 | 33.66 | 4,320,279 | -0.34(-0.99%) |
Jul 29, 2022 | 33.58 | 34.04 | 33.58 | 33.99 | 3,658,658 | +0.43(+1.29%) |
Jul 28, 2022 | 33.34 | 33.59 | 32.94 | 33.56 | 2,593,312 | +0.30(+0.90%) |
Jul 27, 2022 | 32.81 | 33.37 | 32.70 | 33.26 | 4,918,465 | +0.75(+2.31%) |
Jul 26, 2022 | 32.77 | 32.85 | 32.42 | 32.51 | 2,064,559 | -0.40(-1.23%) |
Jul 25, 2022 | 32.67 | 32.92 | 32.59 | 32.92 | 3,358,516 | +0.44(+1.36%) |
Jul 22, 2022 | 32.79 | 32.96 | 32.33 | 32.47 | 2,018,879 | -0.22(-0.68%) |
Jul 21, 2022 | 32.49 | 32.71 | 32.22 | 32.69 | 2,505,005 | +0.07(+0.21%) |
Jul 20, 2022 | 32.41 | 32.69 | 32.27 | 32.63 | 3,924,275 | +0.13(+0.38%) |
Jul 19, 2022 | 32.02 | 32.51 | 31.94 | 32.50 | 3,465,370 | +0.84(+2.65%) |
Jul 18, 2022 | 31.56 | 32.02 | 31.56 | 31.66 | 3,317,752 | +0.48(+1.54%) |
Jul 15, 2022 | 31.20 | 31.33 | 30.94 | 31.18 | 4,135,723 | +0.33(+1.06%) |
Jul 14, 2022 | 30.99 | 31.07 | 30.48 | 30.86 | 5,759,885 | -0.92(-2.91%) |
Jul 13, 2022 | 31.48 | 31.90 | 31.28 | 31.78 | 8,079,891 | +0.01(+0.03%) |
Jul 12, 2022 | 31.78 | 32.05 | 31.62 | 31.77 | 5,759,822 | -0.26(-0.81%) |
Jul 11, 2022 | 32.18 | 32.23 | 31.96 | 32.03 | 4,023,272 | -0.46(-1.42%) |
Jul 08, 2022 | 32.44 | 32.67 | 32.20 | 32.49 | 2,592,478 | -0.01(-0.03%) |
Jul 07, 2022 | 32.10 | 32.55 | 32.09 | 32.50 | 9,370,817 | +0.71(+2.24%) |
Jul 06, 2022 | 32.02 | 32.10 | 31.40 | 31.79 | 5,988,791 | -0.17(-0.54%) |
Jul 05, 2022 | 32.08 | 32.16 | 31.35 | 31.96 | 11,344,805 | -0.81(-2.47%) |
Jul 01, 2022 | 32.38 | 32.85 | 32.06 | 32.77 | 7,111,806 | +0.35(+1.07%) |
Jun 30, 2022 | 32.36 | 32.50 | 31.96 | 32.42 | 6,457,642 | -0.30(-0.91%) |
Jun 29, 2022 | 33.26 | 33.26 | 32.67 | 32.72 | 4,008,305 | -0.29(-0.87%) |
Jun 28, 2022 | 33.26 | 33.58 | 32.91 | 33.01 | 4,691,249 | -0.05(-0.15%) |
Jun 27, 2022 | 32.68 | 33.14 | 32.63 | 33.06 | 5,101,668 | +0.39(+1.21%) |
Jun 24, 2022 | 32.11 | 32.67 | 32.07 | 32.67 | 7,354,770 | +0.84(+2.63%) |
Jun 23, 2022 | 32.56 | 32.58 | 31.71 | 31.83 | 9,822,991 | -0.63(-1.93%) |
Jun 22, 2022 | 32.45 | 32.78 | 32.19 | 32.45 | 5,805,266 | -0.50(-1.52%) |
Jun 21, 2022 | 32.82 | 33.18 | 32.82 | 32.95 | 5,030,390 | +0.89(+2.76%) |
Jun 17, 2022 | 32.32 | 32.50 | 31.73 | 32.07 | 5,721,111 | -0.37(-1.13%) |
Jun 16, 2022 | 32.87 | 32.98 | 32.32 | 32.43 | 7,710,875 | -1.16(-3.44%) |
Jun 15, 2022 | 33.63 | 33.88 | 32.90 | 33.59 | 8,044,435 | +0.30(+0.90%) |
Jun 14, 2022 | 33.75 | 33.88 | 33.07 | 33.29 | 6,198,935 | -0.40(-1.20%) |
Jun 13, 2022 | 34.09 | 34.14 | 33.52 | 33.70 | 12,511,277 | -1.18(-3.40%) |
Jun 10, 2022 | 35.16 | 35.26 | 34.70 | 34.88 | 11,003,682 | -0.76(-2.13%) |
Jun 09, 2022 | 36.20 | 36.29 | 35.64 | 35.64 | 5,399,858 | -0.79(-2.18%) |
Jun 08, 2022 | 36.62 | 36.76 | 36.26 | 36.43 | 10,030,289 | -0.34(-0.94%) |
Jun 07, 2022 | 36.18 | 36.78 | 36.17 | 36.78 | 2,748,549 | +0.31(+0.84%) |
Jun 06, 2022 | 36.70 | 36.75 | 36.40 | 36.47 | 2,337,257 | +0.13(+0.37%) |
Jun 03, 2022 | 36.62 | 36.70 | 36.28 | 36.34 | 3,817,479 | -0.54(-1.45%) |
Jun 02, 2022 | 36.01 | 36.89 | 36.01 | 36.87 | 5,304,865 | +0.79(+2.20%) |