Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.89 | 30.98 | 30.58 | 30.60 | 4,553,745 | -0.45(-1.46%) |
Aug 30, 2022 | 31.31 | 31.36 | 31.01 | 31.05 | 4,240,140 | -0.14(-0.45%) |
Aug 29, 2022 | 31.16 | 31.31 | 31.07 | 31.19 | 4,025,339 | -0.08(-0.24%) |
Aug 26, 2022 | 31.82 | 32.09 | 31.18 | 31.27 | 8,675,990 | -0.51(-1.60%) |
Aug 25, 2022 | 31.59 | 31.79 | 31.33 | 31.78 | 6,997,327 | +0.19(+0.60%) |
Aug 24, 2022 | 31.37 | 31.68 | 31.25 | 31.59 | 6,156,387 | -0.19(-0.59%) |
Aug 23, 2022 | 31.80 | 31.89 | 31.59 | 31.78 | 6,448,996 | -0.30(-0.94%) |
Aug 22, 2022 | 32.05 | 32.27 | 31.97 | 32.08 | 5,797,491 | -0.01(-0.03%) |
Aug 19, 2022 | 32.30 | 32.49 | 32.07 | 32.09 | 5,189,542 | -0.18(-0.55%) |
Aug 18, 2022 | 32.59 | 32.60 | 31.93 | 32.27 | 8,112,476 | -0.08(-0.23%) |
Aug 17, 2022 | 32.23 | 32.56 | 31.92 | 32.34 | 12,358,300 | -0.52(-1.59%) |
Aug 16, 2022 | 32.65 | 33.13 | 32.49 | 32.86 | 12,538,400 | +0.29(+0.89%) |
Aug 15, 2022 | 32.18 | 32.84 | 32.08 | 32.58 | 17,006,020 | -1.01(-3.00%) |
Aug 12, 2022 | 33.55 | 33.69 | 32.86 | 33.58 | 12,841,653 | +0.28(+0.84%) |
Aug 11, 2022 | 32.60 | 33.55 | 32.16 | 33.30 | 38,181,888 | -2.40(-6.71%) |
Aug 10, 2022 | 36.51 | 36.66 | 35.21 | 35.70 | 16,806,706 | -1.61(-4.32%) |
Aug 09, 2022 | 37.48 | 37.59 | 37.24 | 37.31 | 6,799,091 | -0.26(-0.69%) |
Aug 08, 2022 | 37.80 | 37.89 | 37.45 | 37.57 | 3,101,652 | -0.24(-0.64%) |
Aug 05, 2022 | 37.37 | 37.87 | 37.35 | 37.81 | 4,099,392 | -0.03(-0.07%) |
Aug 04, 2022 | 38.15 | 38.19 | 37.74 | 37.84 | 3,490,559 | -0.21(-0.54%) |
Aug 03, 2022 | 38.27 | 38.36 | 38.00 | 38.05 | 3,123,594 | -0.34(-0.87%) |
Aug 02, 2022 | 38.84 | 39.06 | 38.32 | 38.38 | 4,718,254 | -0.42(-1.08%) |
Aug 01, 2022 | 39.30 | 39.38 | 38.67 | 38.80 | 6,128,865 | -0.50(-1.28%) |
Jul 29, 2022 | 39.45 | 39.69 | 39.11 | 39.31 | 5,410,262 | -0.71(-1.77%) |
Jul 28, 2022 | 39.96 | 40.32 | 39.38 | 40.01 | 6,787,476 | -0.57(-1.40%) |
Jul 27, 2022 | 39.41 | 40.73 | 39.22 | 40.58 | 5,241,190 | +0.95(+2.40%) |
Jul 26, 2022 | 39.19 | 39.78 | 39.13 | 39.63 | 5,628,780 | +0.34(+0.85%) |
Jul 25, 2022 | 39.72 | 39.79 | 39.17 | 39.30 | 5,189,567 | -0.12(-0.31%) |
Jul 22, 2022 | 39.10 | 39.55 | 39.04 | 39.42 | 3,585,237 | +1.02(+2.64%) |
Jul 18, 2022 | 38.40 | 0 | -0.80(-2.04%) | |||
Jul 15, 2022 | 38.58 | 39.21 | 38.45 | 39.20 | 9,675,147 | +0.98(+2.56%) |
Jul 14, 2022 | 38.13 | 38.26 | 37.88 | 38.22 | 8,894,257 | -0.67(-1.71%) |
Jul 13, 2022 | 38.74 | 39.07 | 38.62 | 38.89 | 10,793,834 | -0.49(-1.25%) |
Jul 12, 2022 | 40.06 | 40.10 | 39.31 | 39.38 | 5,883,990 | -0.79(-1.96%) |
Jul 11, 2022 | 40.14 | 40.48 | 40.09 | 40.17 | 4,299,926 | -0.07(-0.17%) |
Jul 08, 2022 | 40.32 | 40.65 | 40.12 | 40.24 | 5,269,463 | -0.93(-2.26%) |
Jul 07, 2022 | 41.16 | 41.37 | 41.06 | 41.17 | 5,354,172 | +0.20(+0.49%) |
Jul 06, 2022 | 40.94 | 41.24 | 40.74 | 40.97 | 4,796,772 | -0.18(-0.44%) |
Jul 05, 2022 | 41.03 | 41.17 | 40.60 | 41.15 | 4,983,761 | -0.43(-1.03%) |
Jul 01, 2022 | 40.81 | 41.60 | 40.78 | 41.58 | 3,248,155 | +0.21(+0.51%) |
Jun 30, 2022 | 41.07 | 41.46 | 40.82 | 41.37 | 6,338,682 | -0.23(-0.55%) |
Jun 29, 2022 | 41.32 | 41.77 | 41.26 | 41.60 | 3,988,077 | +0.40(+0.97%) |
Jun 28, 2022 | 41.42 | 41.58 | 41.11 | 41.20 | 4,120,152 | -0.33(-0.80%) |
Jun 27, 2022 | 41.45 | 41.70 | 41.30 | 41.53 | 3,785,511 | +0.01(+0.02%) |
Jun 24, 2022 | 41.14 | 41.53 | 40.86 | 41.52 | 4,141,788 | +0.89(+2.20%) |
Jun 23, 2022 | 40.41 | 40.65 | 40.25 | 40.63 | 6,657,957 | +0.74(+1.86%) |
Jun 22, 2022 | 39.85 | 40.26 | 39.82 | 39.88 | 5,204,975 | +0.19(+0.48%) |
Jun 21, 2022 | 39.90 | 39.96 | 39.59 | 39.69 | 4,380,638 | +0.48(+1.21%) |
Jun 17, 2022 | 39.36 | 39.59 | 39.12 | 39.22 | 4,529,887 | -0.35(-0.89%) |
Jun 16, 2022 | 39.38 | 39.81 | 39.27 | 39.57 | 5,324,841 | -0.29(-0.74%) |
Jun 15, 2022 | 39.78 | 40.05 | 39.22 | 39.87 | 8,879,392 | +0.67(+1.72%) |
Jun 14, 2022 | 39.85 | 40.01 | 39.02 | 39.19 | 8,414,670 | -1.20(-2.96%) |
Jun 13, 2022 | 40.97 | 41.05 | 40.30 | 40.39 | 10,823,779 | -1.24(-2.97%) |
Jun 10, 2022 | 41.18 | 41.78 | 40.83 | 41.62 | 11,303,016 | +0.72(+1.77%) |
Jun 09, 2022 | 41.62 | 41.84 | 40.89 | 40.90 | 6,830,209 | -1.10(-2.62%) |
Jun 08, 2022 | 41.81 | 42.49 | 41.71 | 42.00 | 12,045,712 | -0.05(-0.11%) |
Jun 07, 2022 | 40.84 | 42.07 | 40.84 | 42.05 | 14,304,138 | +1.37(+3.36%) |
Jun 06, 2022 | 41.06 | 41.06 | 40.55 | 40.68 | 3,982,947 | +0.09(+0.21%) |
Jun 03, 2022 | 41.00 | 41.21 | 40.59 | 40.60 | 14,723,097 | -0.64(-1.54%) |
Jun 02, 2022 | 41.14 | 41.24 | 40.56 | 41.23 | 4,522,396 | +0.33(+0.81%) |