Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.64 | 30.72 | 30.33 | 30.35 | 4,591,541 | -0.45(-1.46%) |
Aug 30, 2022 | 31.05 | 31.10 | 30.75 | 30.80 | 4,275,332 | -0.14(-0.45%) |
Aug 29, 2022 | 30.91 | 31.05 | 30.81 | 30.94 | 4,058,749 | -0.07(-0.24%) |
Aug 26, 2022 | 31.56 | 31.82 | 30.93 | 31.01 | 8,748,000 | -0.50(-1.60%) |
Aug 25, 2022 | 31.33 | 31.52 | 31.07 | 31.52 | 7,055,404 | +0.19(+0.60%) |
Aug 24, 2022 | 31.11 | 31.42 | 30.99 | 31.33 | 6,207,485 | -0.19(-0.59%) |
Aug 23, 2022 | 31.53 | 31.63 | 31.33 | 31.52 | 6,502,522 | -0.30(-0.94%) |
Aug 22, 2022 | 31.79 | 32.00 | 31.71 | 31.81 | 5,845,610 | -0.01(-0.03%) |
Aug 19, 2022 | 32.03 | 32.23 | 31.81 | 31.82 | 5,232,615 | -0.18(-0.55%) |
Aug 18, 2022 | 32.32 | 32.33 | 31.66 | 32.00 | 8,179,809 | -0.08(-0.23%) |
Aug 17, 2022 | 31.97 | 32.29 | 31.66 | 32.08 | 12,460,873 | -0.52(-1.59%) |
Aug 16, 2022 | 32.38 | 32.85 | 32.22 | 32.59 | 12,642,468 | +0.29(+0.89%) |
Aug 15, 2022 | 31.92 | 32.57 | 31.81 | 32.31 | 17,147,170 | -1.00(-3.00%) |
Aug 12, 2022 | 33.27 | 33.42 | 32.59 | 33.31 | 12,948,238 | +0.28(+0.84%) |
Aug 11, 2022 | 32.34 | 33.27 | 31.89 | 33.03 | 38,498,792 | -2.38(-6.71%) |
Aug 10, 2022 | 36.21 | 36.36 | 34.92 | 35.40 | 16,946,200 | -1.60(-4.32%) |
Aug 09, 2022 | 37.17 | 37.28 | 36.93 | 37.00 | 6,855,523 | -0.26(-0.69%) |
Aug 08, 2022 | 37.49 | 37.58 | 37.14 | 37.26 | 3,127,396 | -0.24(-0.64%) |
Aug 05, 2022 | 37.06 | 37.56 | 37.04 | 37.50 | 4,133,417 | -0.03(-0.07%) |
Aug 04, 2022 | 37.84 | 37.87 | 37.43 | 37.53 | 3,519,530 | -0.20(-0.54%) |
Aug 03, 2022 | 37.96 | 38.05 | 37.69 | 37.73 | 3,149,519 | -0.33(-0.87%) |
Aug 02, 2022 | 38.52 | 38.74 | 38.00 | 38.07 | 4,757,415 | -0.42(-1.08%) |
Aug 01, 2022 | 38.97 | 39.06 | 38.35 | 38.48 | 6,179,734 | -0.50(-1.28%) |
Jul 29, 2022 | 39.12 | 39.36 | 38.79 | 38.98 | 5,455,166 | -0.70(-1.77%) |
Jul 28, 2022 | 39.63 | 39.99 | 39.06 | 39.68 | 6,843,811 | -0.56(-1.40%) |
Jul 27, 2022 | 39.08 | 40.40 | 38.90 | 40.25 | 5,284,692 | +0.94(+2.40%) |
Jul 26, 2022 | 38.87 | 39.45 | 38.81 | 39.31 | 5,675,498 | +0.33(+0.85%) |
Jul 25, 2022 | 39.39 | 39.46 | 38.84 | 38.97 | 5,232,640 | -0.12(-0.31%) |
Jul 22, 2022 | 38.78 | 39.22 | 38.72 | 39.09 | 3,614,995 | +1.01(+2.64%) |
Jul 18, 2022 | 38.09 | 0 | -0.79(-2.04%) | |||
Jul 15, 2022 | 38.27 | 38.89 | 38.13 | 38.88 | 9,755,450 | +0.97(+2.56%) |
Jul 14, 2022 | 37.81 | 37.94 | 37.57 | 37.91 | 8,968,078 | -0.66(-1.71%) |
Jul 13, 2022 | 38.43 | 38.75 | 38.30 | 38.57 | 10,883,421 | -0.49(-1.25%) |
Jul 12, 2022 | 39.73 | 39.77 | 38.99 | 39.06 | 5,932,826 | -0.78(-1.96%) |
Jul 11, 2022 | 39.81 | 40.15 | 39.76 | 39.84 | 4,335,615 | -0.07(-0.17%) |
Jul 08, 2022 | 39.99 | 40.31 | 39.79 | 39.91 | 5,313,199 | -0.92(-2.26%) |
Jul 07, 2022 | 40.82 | 41.03 | 40.73 | 40.83 | 5,398,611 | +0.20(+0.49%) |
Jul 06, 2022 | 40.60 | 40.90 | 40.40 | 40.63 | 4,836,584 | -0.18(-0.44%) |
Jul 05, 2022 | 40.69 | 40.83 | 40.26 | 40.81 | 5,025,126 | -0.42(-1.03%) |
Jul 01, 2022 | 40.47 | 41.25 | 40.44 | 41.23 | 3,275,114 | +0.21(+0.51%) |
Jun 30, 2022 | 40.73 | 41.12 | 40.48 | 41.03 | 6,391,292 | -0.23(-0.55%) |
Jun 29, 2022 | 40.98 | 41.42 | 40.92 | 41.25 | 4,021,177 | +0.40(+0.97%) |
Jun 28, 2022 | 41.08 | 41.23 | 40.77 | 40.86 | 4,154,349 | -0.33(-0.80%) |
Jun 27, 2022 | 41.11 | 41.36 | 40.96 | 41.19 | 3,816,931 | +0.01(+0.02%) |
Jun 24, 2022 | 40.80 | 41.19 | 40.53 | 41.18 | 4,176,164 | +0.89(+2.20%) |
Jun 23, 2022 | 40.07 | 40.31 | 39.91 | 40.29 | 6,713,217 | +0.74(+1.86%) |
Jun 22, 2022 | 39.52 | 39.92 | 39.49 | 39.56 | 5,248,176 | +0.19(+0.48%) |
Jun 21, 2022 | 39.58 | 39.63 | 39.26 | 39.37 | 4,416,997 | +0.47(+1.21%) |
Jun 17, 2022 | 39.04 | 39.26 | 38.80 | 38.90 | 4,567,484 | -0.35(-0.89%) |
Jun 16, 2022 | 39.06 | 39.48 | 38.94 | 39.25 | 5,369,036 | -0.29(-0.74%) |
Jun 15, 2022 | 39.45 | 39.72 | 38.90 | 39.54 | 8,953,090 | +0.67(+1.72%) |
Jun 14, 2022 | 39.52 | 39.68 | 38.70 | 38.87 | 8,484,511 | -1.19(-2.96%) |
Jun 13, 2022 | 40.63 | 40.72 | 39.97 | 40.06 | 10,913,615 | -1.23(-2.97%) |
Jun 10, 2022 | 40.84 | 41.44 | 40.49 | 41.28 | 11,396,830 | +0.72(+1.77%) |
Jun 09, 2022 | 41.28 | 41.50 | 40.56 | 40.56 | 6,886,899 | -1.09(-2.62%) |
Jun 08, 2022 | 41.47 | 42.14 | 41.37 | 41.66 | 12,145,690 | -0.05(-0.11%) |
Jun 07, 2022 | 40.50 | 41.72 | 40.50 | 41.71 | 14,422,861 | +1.36(+3.36%) |
Jun 06, 2022 | 40.73 | 40.73 | 40.21 | 40.35 | 4,016,005 | +0.08(+0.21%) |
Jun 03, 2022 | 40.66 | 40.87 | 40.25 | 40.26 | 14,845,297 | -0.63(-1.54%) |
Jun 02, 2022 | 40.80 | 40.90 | 40.23 | 40.89 | 4,559,932 | +0.33(+0.81%) |