Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.91 | 33.12 | 32.58 | 32.58 | 8,014,272 | -0.19(-0.58%) |
Aug 30, 2022 | 32.62 | 32.96 | 32.49 | 32.77 | 5,205,990 | +0.41(+1.26%) |
Aug 29, 2022 | 32.29 | 32.72 | 32.18 | 32.36 | 3,913,090 | -0.26(-0.81%) |
Aug 26, 2022 | 33.73 | 33.81 | 32.56 | 32.62 | 5,141,396 | -1.14(-3.38%) |
Aug 25, 2022 | 33.20 | 33.78 | 33.13 | 33.76 | 2,982,627 | +0.82(+2.49%) |
Aug 24, 2022 | 32.91 | 33.14 | 32.60 | 32.94 | 6,471,417 | -0.06(-0.17%) |
Aug 23, 2022 | 32.99 | 33.37 | 32.92 | 33.00 | 3,082,167 | -0.09(-0.28%) |
Aug 22, 2022 | 33.55 | 33.65 | 33.01 | 33.09 | 4,049,644 | -0.99(-2.90%) |
Aug 19, 2022 | 34.43 | 34.45 | 33.90 | 34.08 | 3,904,132 | -0.63(-1.82%) |
Aug 18, 2022 | 34.36 | 34.83 | 34.23 | 34.71 | 2,545,886 | +0.45(+1.32%) |
Aug 17, 2022 | 34.78 | 34.81 | 33.66 | 34.26 | 6,593,809 | -0.94(-2.68%) |
Aug 16, 2022 | 34.83 | 35.47 | 34.76 | 35.20 | 2,474,018 | +0.19(+0.54%) |
Aug 15, 2022 | 35.13 | 35.53 | 34.96 | 35.01 | 2,910,116 | -0.34(-0.96%) |
Aug 12, 2022 | 35.17 | 35.37 | 35.07 | 35.35 | 2,279,446 | +0.38(+1.08%) |
Aug 11, 2022 | 34.84 | 35.51 | 34.84 | 34.98 | 4,182,522 | +0.32(+0.92%) |
Aug 10, 2022 | 34.00 | 34.70 | 34.00 | 34.66 | 4,285,079 | +1.34(+4.01%) |
Aug 09, 2022 | 33.67 | 33.81 | 33.23 | 33.32 | 4,168,712 | -0.49(-1.45%) |
Aug 08, 2022 | 33.94 | 34.17 | 33.73 | 33.81 | 2,412,097 | +0.09(+0.28%) |
Aug 05, 2022 | 33.99 | 34.17 | 33.61 | 33.71 | 4,940,415 | -0.65(-1.89%) |
Aug 04, 2022 | 34.41 | 34.46 | 34.11 | 34.36 | 3,356,855 | -0.01(-0.03%) |
Aug 03, 2022 | 34.18 | 34.50 | 34.00 | 34.37 | 2,916,547 | +0.37(+1.08%) |
Aug 02, 2022 | 34.14 | 34.40 | 33.91 | 34.01 | 3,840,469 | -0.26(-0.77%) |
Aug 01, 2022 | 34.21 | 34.73 | 34.12 | 34.27 | 3,780,254 | -0.35(-1.01%) |
Jul 29, 2022 | 34.23 | 34.78 | 34.04 | 34.62 | 5,898,869 | +0.44(+1.30%) |
Jul 28, 2022 | 33.94 | 34.55 | 33.86 | 34.18 | 4,504,778 | +0.32(+0.95%) |
Jul 27, 2022 | 32.97 | 34.38 | 32.77 | 33.86 | 6,587,381 | +0.95(+2.89%) |
Jul 26, 2022 | 31.65 | 32.98 | 31.34 | 32.90 | 8,144,376 | +0.42(+1.30%) |
Jul 25, 2022 | 32.49 | 32.87 | 32.07 | 32.48 | 9,733,028 | +0.11(+0.35%) |
Jul 22, 2022 | 32.81 | 32.89 | 32.06 | 32.37 | 4,758,592 | -0.45(-1.38%) |
Jul 21, 2022 | 32.33 | 32.82 | 32.25 | 32.82 | 4,116,121 | +0.40(+1.25%) |
Jul 20, 2022 | 32.08 | 32.46 | 31.99 | 32.41 | 3,339,076 | +0.22(+0.67%) |
Jul 19, 2022 | 31.29 | 32.24 | 31.25 | 32.20 | 4,970,993 | +1.34(+4.33%) |
Jul 18, 2022 | 31.46 | 31.79 | 30.74 | 30.86 | 5,092,647 | -0.41(-1.30%) |
Jul 15, 2022 | 30.59 | 31.35 | 30.37 | 31.27 | 4,382,118 | +1.14(+3.78%) |
Jul 14, 2022 | 29.92 | 30.18 | 29.51 | 30.13 | 5,570,283 | -0.24(-0.78%) |
Jul 13, 2022 | 29.91 | 30.53 | 29.85 | 30.36 | 2,993,504 | -0.11(-0.37%) |
Jul 12, 2022 | 30.53 | 31.17 | 30.32 | 30.47 | 3,035,250 | -0.08(-0.28%) |
Jul 11, 2022 | 30.45 | 30.74 | 30.29 | 30.56 | 3,390,157 | -0.15(-0.49%) |
Jul 08, 2022 | 30.72 | 30.90 | 30.34 | 30.71 | 2,797,201 | -0.05(-0.15%) |
Jul 07, 2022 | 30.29 | 30.93 | 30.27 | 30.76 | 4,423,663 | +0.71(+2.35%) |
Jul 06, 2022 | 29.84 | 30.31 | 29.67 | 30.05 | 3,508,302 | +0.24(+0.82%) |
Jul 05, 2022 | 29.15 | 29.83 | 28.85 | 29.81 | 4,055,734 | -0.24(-0.81%) |
Jul 01, 2022 | 29.54 | 30.08 | 28.91 | 30.05 | 5,007,384 | +0.38(+1.27%) |
Jun 30, 2022 | 29.97 | 30.14 | 29.45 | 29.67 | 7,742,292 | -0.82(-2.69%) |
Jun 29, 2022 | 30.68 | 30.84 | 30.11 | 30.49 | 4,241,880 | -0.11(-0.37%) |
Jun 28, 2022 | 31.52 | 31.81 | 30.58 | 30.61 | 3,972,388 | -0.74(-2.37%) |
Jun 27, 2022 | 31.09 | 31.79 | 30.63 | 31.35 | 5,547,184 | +0.50(+1.62%) |
Jun 24, 2022 | 30.11 | 30.88 | 30.04 | 30.85 | 9,288,728 | +1.08(+3.64%) |
Jun 23, 2022 | 29.80 | 29.87 | 29.42 | 29.77 | 4,682,051 | +0.06(+0.19%) |
Jun 22, 2022 | 29.90 | 30.30 | 29.70 | 29.71 | 3,997,139 | -0.54(-1.77%) |
Jun 21, 2022 | 30.60 | 30.75 | 30.08 | 30.25 | 4,387,304 | +0.23(+0.75%) |
Jun 17, 2022 | 29.64 | 30.48 | 29.21 | 30.02 | 12,521,174 | +0.48(+1.63%) |
Jun 16, 2022 | 29.91 | 30.06 | 29.15 | 29.54 | 7,784,544 | -1.29(-4.18%) |
Jun 15, 2022 | 30.51 | 31.16 | 30.19 | 30.83 | 7,260,274 | +0.60(+1.99%) |
Jun 14, 2022 | 30.21 | 30.75 | 30.01 | 30.23 | 6,537,958 | +0.15(+0.50%) |
Jun 13, 2022 | 30.52 | 30.71 | 29.74 | 30.08 | 5,471,455 | -1.26(-4.03%) |
Jun 10, 2022 | 31.82 | 31.85 | 31.15 | 31.34 | 4,234,021 | -0.92(-2.86%) |
Jun 09, 2022 | 33.35 | 33.35 | 32.24 | 32.26 | 5,702,442 | -1.47(-4.36%) |
Jun 08, 2022 | 33.61 | 33.77 | 33.37 | 33.73 | 4,048,260 | -0.02(-0.06%) |
Jun 07, 2022 | 33.36 | 33.79 | 32.98 | 33.75 | 3,203,272 | -0.05(-0.14%) |
Jun 06, 2022 | 34.10 | 34.40 | 33.64 | 33.80 | 2,694,094 | +0.05(+0.14%) |
Jun 03, 2022 | 34.03 | 34.25 | 33.57 | 33.75 | 3,718,002 | -0.63(-1.83%) |
Jun 02, 2022 | 33.43 | 34.40 | 33.20 | 34.38 | 4,079,986 | +1.01(+3.02%) |