Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.47 | 32.69 | 31.96 | 31.97 | 47,206,008 | -0.46(-1.41%) |
Aug 30, 2022 | 32.51 | 32.61 | 31.90 | 32.42 | 50,663,000 | +0.18(+0.56%) |
Aug 29, 2022 | 32.21 | 32.48 | 31.97 | 32.24 | 36,734,476 | -0.12(-0.38%) |
Aug 26, 2022 | 33.71 | 33.74 | 32.36 | 32.37 | 38,009,100 | -1.06(-3.16%) |
Aug 25, 2022 | 32.91 | 33.56 | 32.77 | 33.42 | 42,674,572 | +0.59(+1.80%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.39 | 32.83 | 33,082,942 | +0.10(+0.32%) |
Aug 23, 2022 | 32.98 | 33.26 | 32.68 | 32.73 | 27,098,806 | -0.29(-0.89%) |
Aug 22, 2022 | 33.05 | 33.11 | 32.77 | 33.02 | 32,800,032 | -0.72(-2.14%) |
Aug 19, 2022 | 34.20 | 34.27 | 33.59 | 33.75 | 38,359,104 | -0.76(-2.21%) |
Aug 18, 2022 | 34.48 | 34.62 | 34.24 | 34.51 | 24,322,924 | -0.12(-0.36%) |
Aug 17, 2022 | 34.43 | 34.80 | 34.32 | 34.63 | 28,509,056 | -0.22(-0.63%) |
Aug 16, 2022 | 34.42 | 35.14 | 34.34 | 34.85 | 33,511,288 | +0.37(+1.08%) |
Aug 15, 2022 | 34.09 | 34.53 | 33.93 | 34.48 | 26,182,574 | -0.05(-0.14%) |
Aug 12, 2022 | 34.39 | 34.54 | 33.95 | 34.53 | 33,455,862 | +0.37(+1.09%) |
Aug 11, 2022 | 34.02 | 34.30 | 33.90 | 34.16 | 53,001,132 | +0.80(+2.40%) |
Aug 10, 2022 | 32.81 | 33.70 | 32.77 | 33.36 | 64,999,384 | +1.09(+3.39%) |
Aug 09, 2022 | 32.01 | 32.30 | 31.78 | 32.26 | 42,247,436 | +0.41(+1.28%) |
Aug 08, 2022 | 32.50 | 32.62 | 31.82 | 31.85 | 35,178,592 | -0.45(-1.38%) |
Aug 05, 2022 | 31.65 | 32.65 | 31.61 | 32.30 | 37,716,844 | +0.53(+1.68%) |
Aug 04, 2022 | 31.88 | 32.03 | 31.55 | 31.77 | 29,855,024 | -0.23(-0.71%) |
Aug 03, 2022 | 31.79 | 32.10 | 31.55 | 32.00 | 31,598,836 | +0.57(+1.82%) |
Aug 02, 2022 | 31.96 | 32.07 | 31.39 | 31.43 | 39,800,996 | -0.64(-1.99%) |
Aug 01, 2022 | 31.98 | 32.23 | 31.60 | 32.06 | 33,992,712 | -0.10(-0.30%) |
Jul 29, 2022 | 31.84 | 32.28 | 31.72 | 32.16 | 50,625,344 | +0.47(+1.47%) |
Jul 28, 2022 | 31.86 | 32.10 | 31.29 | 31.69 | 42,280,204 | -0.26(-0.80%) |
Jul 27, 2022 | 31.62 | 32.12 | 31.34 | 31.95 | 31,911,480 | +0.51(+1.63%) |
Jul 26, 2022 | 31.78 | 32.13 | 31.35 | 31.44 | 32,217,258 | -0.65(-2.02%) |
Jul 25, 2022 | 32.13 | 32.32 | 31.80 | 32.08 | 31,923,102 | +0.29(+0.90%) |
Jul 22, 2022 | 31.96 | 32.28 | 31.47 | 31.80 | 28,507,860 | -0.21(-0.65%) |
Jul 21, 2022 | 31.47 | 32.02 | 31.34 | 32.01 | 32,834,280 | +0.28(+0.87%) |
Jul 20, 2022 | 31.56 | 31.82 | 31.34 | 31.73 | 37,324,340 | +0.01(+0.03%) |
Jul 19, 2022 | 31.29 | 31.98 | 31.08 | 31.72 | 49,268,864 | +1.04(+3.38%) |
Jul 18, 2022 | 31.46 | 31.75 | 30.54 | 30.68 | 59,262,980 | +0.01(+0.03%) |
Jul 15, 2022 | 29.15 | 31.04 | 29.11 | 30.67 | 81,797,608 | +2.02(+7.04%) |
Jul 14, 2022 | 28.62 | 28.74 | 28.22 | 28.66 | 54,495,300 | -0.68(-2.30%) |
Jul 13, 2022 | 29.55 | 29.62 | 28.92 | 29.33 | 46,407,100 | -0.49(-1.66%) |
Jul 12, 2022 | 29.50 | 30.47 | 29.47 | 29.83 | 41,549,296 | -0.10(-0.32%) |
Jul 11, 2022 | 30.01 | 30.24 | 29.76 | 29.92 | 30,827,168 | -0.31(-1.04%) |
Jul 08, 2022 | 30.45 | 30.67 | 30.02 | 30.24 | 32,790,684 | -0.07(-0.22%) |
Jul 07, 2022 | 29.96 | 30.45 | 29.93 | 30.30 | 42,124,972 | +0.84(+2.84%) |
Jul 06, 2022 | 29.50 | 29.72 | 29.14 | 29.47 | 37,758,860 | -0.25(-0.83%) |
Jul 05, 2022 | 29.30 | 29.71 | 28.96 | 29.71 | 49,863,184 | -0.30(-1.01%) |
Jul 01, 2022 | 29.47 | 30.12 | 29.13 | 30.02 | 42,361,336 | +0.41(+1.38%) |
Jun 30, 2022 | 29.65 | 30.01 | 29.14 | 29.61 | 48,711,708 | -0.69(-2.29%) |
Jun 29, 2022 | 30.66 | 30.86 | 30.11 | 30.30 | 36,988,000 | -0.38(-1.24%) |
Jun 28, 2022 | 31.23 | 31.86 | 30.61 | 30.68 | 52,454,212 | -0.09(-0.28%) |
Jun 27, 2022 | 30.84 | 31.01 | 30.35 | 30.77 | 50,350,596 | +0.04(+0.12%) |
Jun 24, 2022 | 29.72 | 31.17 | 29.70 | 30.73 | 83,587,488 | +0.22(+0.72%) |
Jun 23, 2022 | 30.80 | 30.82 | 29.73 | 30.51 | 46,315,756 | -0.49(-1.60%) |
Jun 22, 2022 | 30.81 | 31.33 | 30.74 | 31.01 | 40,291,544 | -0.24(-0.76%) |
Jun 21, 2022 | 31.28 | 31.66 | 31.03 | 31.25 | 56,267,552 | +0.88(+2.91%) |
Jun 17, 2022 | 30.47 | 30.99 | 30.09 | 30.36 | 84,602,792 | +0.07(+0.22%) |
Jun 16, 2022 | 29.96 | 30.44 | 29.35 | 30.29 | 64,495,452 | -0.19(-0.62%) |
Jun 15, 2022 | 30.42 | 30.90 | 29.89 | 30.48 | 54,116,464 | +0.56(+1.88%) |
Jun 14, 2022 | 30.36 | 31.00 | 29.70 | 29.92 | 51,852,628 | -0.53(-1.75%) |
Jun 13, 2022 | 30.81 | 31.17 | 30.19 | 30.46 | 64,345,524 | -1.09(-3.47%) |
Jun 10, 2022 | 32.03 | 32.38 | 31.41 | 31.55 | 51,880,228 | -1.27(-3.88%) |
Jun 09, 2022 | 33.99 | 34.09 | 32.81 | 32.82 | 51,979,464 | -1.31(-3.85%) |
Jun 08, 2022 | 34.17 | 34.35 | 33.78 | 34.14 | 35,298,756 | -0.44(-1.27%) |
Jun 07, 2022 | 34.15 | 34.63 | 33.99 | 34.57 | 30,644,738 | +0.19(+0.55%) |
Jun 06, 2022 | 34.91 | 35.39 | 34.34 | 34.38 | 42,855,480 | -0.04(-0.11%) |
Jun 03, 2022 | 34.70 | 34.88 | 34.37 | 34.42 | 26,531,124 | -0.49(-1.39%) |
Jun 02, 2022 | 34.63 | 34.92 | 34.30 | 34.91 | 39,517,896 | +0.23(+0.66%) |