Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.68 | 31.72 | 30.78 | 30.79 | 7,512,481 | -0.64(-2.05%) |
Aug 30, 2022 | 31.96 | 32.15 | 31.18 | 31.43 | 7,569,863 | -0.31(-0.97%) |
Aug 29, 2022 | 31.91 | 32.06 | 31.56 | 31.74 | 8,829,336 | -0.64(-1.99%) |
Aug 26, 2022 | 33.64 | 33.95 | 32.35 | 32.38 | 6,980,817 | -1.30(-3.85%) |
Aug 25, 2022 | 33.27 | 33.85 | 33.21 | 33.68 | 6,844,417 | +0.67(+2.04%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.37 | 33.01 | 5,793,005 | +0.44(+1.34%) |
Aug 23, 2022 | 32.09 | 32.71 | 31.98 | 32.57 | 8,046,041 | +0.49(+1.51%) |
Aug 22, 2022 | 32.20 | 32.20 | 31.56 | 32.08 | 9,330,615 | -0.86(-2.62%) |
Aug 19, 2022 | 33.57 | 33.75 | 32.76 | 32.95 | 9,965,873 | -1.23(-3.60%) |
Aug 18, 2022 | 34.21 | 34.29 | 33.71 | 34.18 | 5,736,349 | -0.05(-0.14%) |
Aug 17, 2022 | 34.45 | 34.60 | 33.74 | 34.22 | 8,046,322 | -0.79(-2.26%) |
Aug 16, 2022 | 34.76 | 35.46 | 34.39 | 35.02 | 8,837,376 | +0.34(+0.97%) |
Aug 15, 2022 | 34.26 | 35.16 | 34.17 | 34.68 | 9,122,659 | +0.50(+1.45%) |
Aug 12, 2022 | 34.07 | 34.29 | 33.77 | 34.19 | 7,207,803 | +0.54(+1.59%) |
Aug 11, 2022 | 34.19 | 34.47 | 33.54 | 33.65 | 7,665,327 | +0.03(+0.09%) |
Aug 10, 2022 | 33.88 | 34.21 | 33.58 | 33.62 | 10,558,579 | +0.71(+2.17%) |
Aug 09, 2022 | 33.19 | 33.29 | 32.43 | 32.91 | 7,243,874 | -0.54(-1.60%) |
Aug 08, 2022 | 32.99 | 33.80 | 32.98 | 33.44 | 9,615,260 | +0.80(+2.46%) |
Aug 05, 2022 | 32.60 | 33.09 | 32.48 | 32.64 | 7,794,102 | -0.39(-1.17%) |
Aug 04, 2022 | 32.91 | 33.30 | 32.62 | 33.03 | 7,638,627 | +0.08(+0.24%) |
Aug 03, 2022 | 31.91 | 33.02 | 31.79 | 32.95 | 11,982,419 | +1.42(+4.49%) |
Aug 02, 2022 | 31.44 | 32.14 | 31.00 | 31.53 | 10,223,469 | -0.41(-1.27%) |
Aug 01, 2022 | 31.49 | 32.01 | 30.96 | 31.94 | 10,612,028 | +0.43(+1.35%) |
Jul 29, 2022 | 31.30 | 31.74 | 31.15 | 31.51 | 8,432,228 | +0.10(+0.32%) |
Jul 28, 2022 | 30.99 | 31.43 | 30.31 | 31.41 | 10,762,059 | +0.20(+0.63%) |
Jul 27, 2022 | 31.01 | 31.36 | 30.46 | 31.21 | 10,381,435 | +0.85(+2.81%) |
Jul 26, 2022 | 30.67 | 30.92 | 30.29 | 30.36 | 8,837,443 | -0.76(-2.45%) |
Jul 25, 2022 | 31.04 | 31.22 | 30.44 | 31.12 | 9,398,894 | +0.06(+0.19%) |
Jul 22, 2022 | 32.01 | 32.18 | 31.00 | 31.06 | 11,360,134 | -0.60(-1.91%) |
Jul 21, 2022 | 31.59 | 31.85 | 31.00 | 31.67 | 15,661,932 | -0.88(-2.71%) |
Jul 20, 2022 | 32.27 | 32.77 | 31.84 | 32.55 | 12,293,174 | +0.25(+0.77%) |
Jul 19, 2022 | 31.52 | 32.43 | 31.52 | 32.30 | 15,986,397 | +1.45(+4.69%) |
Jul 18, 2022 | 30.92 | 31.70 | 30.78 | 30.86 | 19,844,450 | +1.04(+3.49%) |
Jul 15, 2022 | 29.87 | 30.16 | 29.27 | 29.82 | 13,175,395 | +0.32(+1.07%) |
Jul 14, 2022 | 29.04 | 30.12 | 28.83 | 29.50 | 19,141,806 | +0.07(+0.24%) |
Jul 13, 2022 | 28.69 | 29.48 | 28.09 | 29.43 | 38,786,464 | -1.38(-4.47%) |
Jul 12, 2022 | 29.14 | 31.25 | 29.00 | 30.81 | 23,006,826 | +1.78(+6.15%) |
Jul 11, 2022 | 29.30 | 29.74 | 28.90 | 29.02 | 12,194,171 | -0.43(-1.45%) |
Jul 08, 2022 | 29.66 | 30.15 | 29.22 | 29.45 | 9,721,037 | -0.19(-0.64%) |
Jul 07, 2022 | 29.61 | 29.92 | 29.16 | 29.64 | 9,564,503 | +0.38(+1.29%) |
Jul 06, 2022 | 29.29 | 29.92 | 28.91 | 29.26 | 10,380,211 | -0.29(-0.97%) |
Jul 05, 2022 | 28.36 | 29.56 | 27.88 | 29.55 | 15,963,995 | +0.30(+1.02%) |
Jul 01, 2022 | 28.96 | 29.46 | 28.41 | 29.25 | 11,484,174 | +0.54(+1.90%) |
Jun 30, 2022 | 28.66 | 28.95 | 27.84 | 28.71 | 16,541,447 | -0.66(-2.26%) |
Jun 29, 2022 | 29.70 | 29.74 | 28.94 | 29.37 | 13,214,730 | -0.68(-2.27%) |
Jun 28, 2022 | 30.72 | 31.95 | 30.00 | 30.05 | 14,499,485 | -0.11(-0.36%) |
Jun 27, 2022 | 31.04 | 31.11 | 30.06 | 30.16 | 12,891,088 | -0.75(-2.44%) |
Jun 24, 2022 | 29.25 | 31.00 | 29.25 | 30.92 | 17,105,804 | +1.62(+5.55%) |
Jun 23, 2022 | 29.62 | 29.84 | 28.53 | 29.29 | 15,934,511 | -0.44(-1.47%) |
Jun 22, 2022 | 29.65 | 30.21 | 29.33 | 29.73 | 16,196,182 | -0.05(-0.17%) |
Jun 21, 2022 | 30.52 | 30.68 | 29.49 | 29.78 | 15,255,911 | -0.21(-0.69%) |
Jun 17, 2022 | 29.45 | 30.20 | 28.50 | 29.98 | 28,652,768 | +0.67(+2.30%) |
Jun 16, 2022 | 30.39 | 30.60 | 28.94 | 29.31 | 20,872,564 | -2.36(-7.45%) |
Jun 15, 2022 | 31.73 | 32.44 | 31.06 | 31.67 | 21,175,814 | +0.57(+1.85%) |
Jun 14, 2022 | 32.30 | 32.47 | 30.58 | 31.09 | 20,703,182 | -0.82(-2.58%) |
Jun 13, 2022 | 33.69 | 33.79 | 31.72 | 31.92 | 21,066,652 | -2.88(-8.29%) |
Jun 10, 2022 | 35.67 | 36.76 | 34.68 | 34.80 | 19,666,982 | -1.62(-4.44%) |
Jun 09, 2022 | 37.75 | 37.86 | 36.37 | 36.41 | 12,145,205 | -1.46(-3.85%) |
Jun 08, 2022 | 38.49 | 39.17 | 37.82 | 37.87 | 9,729,918 | -1.51(-3.82%) |
Jun 07, 2022 | 38.02 | 39.43 | 37.90 | 39.38 | 9,692,258 | +0.73(+1.90%) |
Jun 06, 2022 | 38.64 | 38.93 | 37.96 | 38.64 | 12,441,233 | +0.46(+1.19%) |
Jun 03, 2022 | 38.84 | 39.06 | 37.71 | 38.19 | 14,940,762 | -1.44(-3.63%) |
Jun 02, 2022 | 39.04 | 39.92 | 38.86 | 39.62 | 13,882,191 | +0.45(+1.14%) |