Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.19 | 34.82 | 33.96 | 34.31 | 1,598,476 | -0.21(-0.60%) |
Aug 30, 2022 | 35.42 | 35.48 | 34.48 | 34.52 | 2,008,678 | -1.03(-2.91%) |
Aug 29, 2022 | 35.19 | 35.78 | 35.05 | 35.55 | 1,632,267 | +0.13(+0.37%) |
Aug 26, 2022 | 35.89 | 35.89 | 35.17 | 35.42 | 1,685,883 | -0.42(-1.16%) |
Aug 25, 2022 | 35.80 | 35.89 | 35.54 | 35.84 | 1,547,276 | +0.23(+0.66%) |
Aug 24, 2022 | 35.58 | 35.72 | 35.36 | 35.60 | 1,662,612 | +0.17(+0.49%) |
Aug 23, 2022 | 34.86 | 35.58 | 34.79 | 35.43 | 1,546,095 | +0.89(+2.59%) |
Aug 22, 2022 | 34.33 | 34.70 | 34.22 | 34.53 | 1,540,962 | -0.03(-0.08%) |
Aug 19, 2022 | 34.72 | 34.91 | 34.56 | 34.56 | 1,470,447 | -0.45(-1.29%) |
Aug 18, 2022 | 34.36 | 35.10 | 34.11 | 35.01 | 2,693,901 | +1.22(+3.60%) |
Aug 17, 2022 | 34.08 | 34.23 | 33.61 | 33.80 | 1,514,848 | -0.46(-1.34%) |
Aug 16, 2022 | 33.85 | 34.40 | 33.82 | 34.26 | 2,780,272 | +0.53(+1.57%) |
Aug 15, 2022 | 33.24 | 33.74 | 32.93 | 33.73 | 1,826,996 | -0.18(-0.54%) |
Aug 12, 2022 | 33.76 | 34.04 | 33.72 | 33.91 | 2,084,624 | +0.23(+0.67%) |
Aug 11, 2022 | 33.43 | 34.07 | 33.43 | 33.68 | 3,140,923 | +0.62(+1.89%) |
Aug 10, 2022 | 32.74 | 33.22 | 32.52 | 33.06 | 2,177,154 | +0.55(+1.70%) |
Aug 09, 2022 | 32.51 | 32.71 | 32.39 | 32.51 | 1,848,281 | +0.14(+0.42%) |
Aug 08, 2022 | 32.25 | 32.64 | 32.05 | 32.37 | 2,637,868 | +0.17(+0.53%) |
Aug 05, 2022 | 31.74 | 32.47 | 31.64 | 32.20 | 2,384,523 | +0.17(+0.53%) |
Aug 04, 2022 | 32.90 | 33.12 | 31.89 | 32.03 | 4,229,276 | -1.01(-3.07%) |
Aug 03, 2022 | 33.19 | 33.34 | 32.60 | 33.04 | 2,382,857 | -0.03(-0.08%) |
Aug 02, 2022 | 33.01 | 33.27 | 32.70 | 33.07 | 2,291,887 | -0.02(-0.05%) |
Aug 01, 2022 | 32.68 | 33.19 | 32.29 | 33.08 | 2,011,358 | +0.02(+0.05%) |
Jul 29, 2022 | 33.48 | 33.72 | 33.02 | 33.07 | 4,272,657 | +0.00(+0.00%) |
Jul 28, 2022 | 32.85 | 33.14 | 32.18 | 33.07 | 3,283,633 | +0.49(+1.49%) |
Jul 27, 2022 | 32.29 | 32.71 | 31.81 | 32.58 | 4,623,611 | +0.65(+2.03%) |
Jul 26, 2022 | 31.91 | 32.45 | 31.70 | 31.93 | 2,117,884 | +0.29(+0.91%) |
Jul 25, 2022 | 30.92 | 31.65 | 30.69 | 31.65 | 2,394,546 | +1.02(+3.34%) |
Jul 22, 2022 | 31.11 | 31.33 | 30.30 | 30.62 | 2,405,087 | -0.38(-1.24%) |
Jul 21, 2022 | 30.73 | 31.02 | 30.30 | 31.01 | 2,091,575 | -0.23(-0.74%) |
Jul 20, 2022 | 31.05 | 31.37 | 30.77 | 31.24 | 1,670,358 | +0.00(+0.00%) |
Jul 19, 2022 | 30.58 | 31.26 | 30.58 | 31.24 | 1,601,124 | +0.72(+2.37%) |
Jul 18, 2022 | 30.25 | 30.77 | 30.23 | 30.51 | 1,877,502 | +0.71(+2.37%) |
Jul 15, 2022 | 29.61 | 29.81 | 29.17 | 29.81 | 2,297,770 | +0.66(+2.25%) |
Jul 14, 2022 | 28.83 | 29.20 | 28.21 | 29.15 | 2,116,565 | -0.42(-1.41%) |
Jul 13, 2022 | 29.05 | 29.61 | 28.94 | 29.57 | 2,687,180 | +0.37(+1.28%) |
Jul 12, 2022 | 29.20 | 29.47 | 28.84 | 29.19 | 2,727,821 | -0.45(-1.52%) |
Jul 11, 2022 | 29.50 | 29.81 | 29.10 | 29.64 | 1,498,124 | -0.17(-0.57%) |
Jul 08, 2022 | 29.87 | 30.09 | 29.42 | 29.81 | 1,855,168 | +0.14(+0.46%) |
Jul 07, 2022 | 28.93 | 29.90 | 28.93 | 29.68 | 4,393,318 | +1.25(+4.40%) |
Jul 06, 2022 | 28.79 | 28.99 | 27.46 | 28.43 | 3,610,826 | -0.54(-1.88%) |
Jul 05, 2022 | 29.33 | 29.33 | 28.07 | 28.97 | 4,258,743 | -0.79(-2.66%) |
Jul 01, 2022 | 29.52 | 29.87 | 28.77 | 29.76 | 2,430,143 | +0.43(+1.48%) |
Jun 30, 2022 | 29.07 | 29.64 | 28.91 | 29.33 | 2,944,857 | -0.26(-0.86%) |
Jun 29, 2022 | 30.26 | 30.55 | 29.32 | 29.59 | 3,072,910 | -0.49(-1.64%) |
Jun 28, 2022 | 30.11 | 30.70 | 29.66 | 30.08 | 2,611,318 | +0.45(+1.52%) |
Jun 27, 2022 | 29.47 | 29.95 | 29.29 | 29.63 | 2,758,714 | +0.45(+1.55%) |
Jun 24, 2022 | 28.80 | 29.39 | 28.57 | 29.18 | 4,179,296 | +0.78(+2.76%) |
Jun 23, 2022 | 29.26 | 29.27 | 27.80 | 28.39 | 4,636,881 | -0.55(-1.91%) |
Jun 22, 2022 | 29.24 | 29.44 | 28.84 | 28.95 | 4,480,722 | -1.34(-4.41%) |
Jun 21, 2022 | 29.76 | 30.55 | 29.58 | 30.28 | 5,492,158 | +1.32(+4.56%) |
Jun 17, 2022 | 29.73 | 30.07 | 28.54 | 28.96 | 5,496,141 | -0.77(-2.58%) |
Jun 16, 2022 | 30.62 | 30.64 | 29.65 | 29.73 | 5,374,390 | -1.35(-4.36%) |
Jun 15, 2022 | 31.93 | 32.13 | 30.88 | 31.08 | 6,688,565 | -0.52(-1.64%) |
Jun 14, 2022 | 32.70 | 33.12 | 31.42 | 31.60 | 8,993,951 | -0.64(-1.98%) |
Jun 13, 2022 | 33.37 | 33.42 | 32.18 | 32.24 | 7,689,845 | -1.97(-5.75%) |
Jun 10, 2022 | 34.86 | 34.93 | 33.88 | 34.21 | 3,889,444 | -1.03(-2.92%) |
Jun 09, 2022 | 35.08 | 35.35 | 34.81 | 35.24 | 2,958,518 | -0.02(-0.05%) |
Jun 08, 2022 | 35.90 | 35.90 | 35.00 | 35.26 | 2,571,061 | -0.65(-1.80%) |
Jun 07, 2022 | 35.10 | 35.91 | 35.05 | 35.90 | 2,761,313 | +0.70(+1.98%) |
Jun 06, 2022 | 35.25 | 35.30 | 34.98 | 35.20 | 2,809,514 | +0.15(+0.44%) |
Jun 03, 2022 | 34.91 | 35.17 | 34.80 | 35.05 | 2,494,564 | -0.07(-0.19%) |
Jun 02, 2022 | 34.80 | 35.27 | 34.56 | 35.12 | 2,061,740 | +0.14(+0.41%) |