Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.15 | 33.15 | 32.77 | 32.96 | 2,566,581 | -0.09(-0.27%) |
Aug 30, 2022 | 33.24 | 33.31 | 32.86 | 33.05 | 1,049,429 | -0.19(-0.56%) |
Aug 29, 2022 | 33.39 | 33.57 | 33.22 | 33.23 | 1,080,153 | -0.43(-1.28%) |
Aug 26, 2022 | 34.83 | 34.84 | 33.65 | 33.66 | 1,126,055 | -1.16(-3.34%) |
Aug 25, 2022 | 34.87 | 34.88 | 34.50 | 34.83 | 734,407 | +0.08(+0.22%) |
Aug 24, 2022 | 35.14 | 35.16 | 34.45 | 34.75 | 1,039,886 | -0.21(-0.61%) |
Aug 23, 2022 | 35.32 | 35.45 | 34.88 | 34.96 | 1,147,850 | -0.58(-1.62%) |
Aug 22, 2022 | 35.37 | 35.88 | 35.23 | 35.54 | 1,905,303 | -0.14(-0.38%) |
Aug 19, 2022 | 36.20 | 36.22 | 35.57 | 35.68 | 1,359,482 | -0.63(-1.75%) |
Aug 18, 2022 | 36.25 | 36.38 | 36.13 | 36.31 | 1,364,607 | +0.15(+0.41%) |
Aug 17, 2022 | 36.12 | 36.44 | 36.05 | 36.16 | 1,722,262 | -0.44(-1.20%) |
Aug 16, 2022 | 35.70 | 36.98 | 35.70 | 36.60 | 1,775,478 | +0.58(+1.60%) |
Aug 15, 2022 | 35.82 | 36.18 | 35.71 | 36.03 | 1,140,555 | -0.07(-0.19%) |
Aug 12, 2022 | 35.81 | 36.21 | 35.59 | 36.10 | 1,419,082 | +0.31(+0.87%) |
Aug 11, 2022 | 36.34 | 36.60 | 35.70 | 35.78 | 1,188,303 | -0.66(-1.82%) |
Aug 10, 2022 | 36.70 | 36.82 | 36.11 | 36.45 | 2,000,180 | +0.28(+0.78%) |
Aug 09, 2022 | 36.81 | 36.81 | 36.07 | 36.16 | 1,111,616 | -0.62(-1.70%) |
Aug 08, 2022 | 36.83 | 37.05 | 36.60 | 36.79 | 1,167,163 | +0.18(+0.48%) |
Aug 05, 2022 | 36.39 | 36.78 | 36.10 | 36.61 | 1,035,305 | -0.14(-0.37%) |
Aug 04, 2022 | 37.17 | 37.28 | 36.39 | 36.75 | 2,008,822 | -0.51(-1.36%) |
Aug 03, 2022 | 37.66 | 37.67 | 37.24 | 37.26 | 1,675,478 | -0.26(-0.70%) |
Aug 02, 2022 | 38.05 | 38.07 | 37.47 | 37.52 | 950,928 | -0.56(-1.46%) |
Aug 01, 2022 | 37.45 | 38.12 | 37.21 | 38.07 | 1,337,192 | +0.52(+1.37%) |
Jul 29, 2022 | 37.42 | 38.03 | 37.27 | 37.56 | 2,706,980 | +0.00(+0.00%) |
Jul 28, 2022 | 34.75 | 38.17 | 34.63 | 37.56 | 3,224,096 | +3.13(+9.08%) |
Jul 27, 2022 | 35.91 | 35.91 | 33.17 | 34.43 | 3,510,863 | -0.84(-2.37%) |
Jul 26, 2022 | 35.36 | 35.71 | 34.94 | 35.27 | 1,483,558 | -0.26(-0.74%) |
Jul 25, 2022 | 35.46 | 35.64 | 35.28 | 35.53 | 1,048,643 | +0.02(+0.05%) |
Jul 22, 2022 | 35.66 | 36.06 | 35.28 | 35.51 | 1,751,618 | -0.09(-0.25%) |
Jul 21, 2022 | 35.54 | 35.62 | 35.21 | 35.60 | 674,772 | +0.12(+0.33%) |
Jul 20, 2022 | 35.45 | 35.91 | 35.29 | 35.48 | 1,697,394 | +0.00(+0.00%) |
Jul 19, 2022 | 34.57 | 35.57 | 34.46 | 35.48 | 1,357,356 | +1.23(+3.58%) |
Jul 18, 2022 | 34.70 | 34.92 | 34.16 | 34.26 | 1,087,901 | -0.41(-1.18%) |
Jul 15, 2022 | 34.63 | 34.86 | 34.48 | 34.67 | 906,200 | +0.43(+1.25%) |
Jul 14, 2022 | 34.11 | 34.45 | 33.73 | 34.24 | 1,020,375 | -0.17(-0.48%) |
Jul 13, 2022 | 34.52 | 34.91 | 34.30 | 34.40 | 1,347,103 | -0.55(-1.59%) |
Jul 12, 2022 | 35.92 | 36.24 | 34.63 | 34.96 | 1,726,740 | -1.02(-2.84%) |
Jul 11, 2022 | 35.69 | 36.03 | 35.64 | 35.98 | 1,036,717 | +0.23(+0.65%) |
Jul 08, 2022 | 35.38 | 35.92 | 35.23 | 35.75 | 1,357,358 | +0.12(+0.33%) |
Jul 07, 2022 | 34.86 | 35.79 | 34.82 | 35.63 | 1,670,724 | +0.68(+1.95%) |
Jul 06, 2022 | 34.20 | 35.14 | 33.96 | 34.95 | 1,943,013 | +0.89(+2.60%) |
Jul 05, 2022 | 33.81 | 34.08 | 33.13 | 34.06 | 1,484,466 | -0.02(-0.06%) |
Jul 01, 2022 | 33.96 | 34.34 | 33.68 | 34.08 | 1,724,275 | +0.08(+0.23%) |
Jun 30, 2022 | 33.90 | 34.11 | 33.69 | 34.00 | 2,916,729 | -0.05(-0.14%) |
Jun 29, 2022 | 33.75 | 34.10 | 33.59 | 34.05 | 1,145,313 | +0.45(+1.33%) |
Jun 28, 2022 | 34.39 | 34.48 | 33.55 | 33.60 | 949,269 | -0.75(-2.18%) |
Jun 27, 2022 | 34.23 | 34.46 | 33.77 | 34.35 | 1,140,092 | +0.17(+0.48%) |
Jun 24, 2022 | 33.74 | 34.21 | 33.50 | 34.19 | 1,791,634 | +0.93(+2.81%) |
Jun 23, 2022 | 32.35 | 33.27 | 32.26 | 33.25 | 929,030 | +1.07(+3.33%) |
Jun 22, 2022 | 31.35 | 32.24 | 31.26 | 32.18 | 1,139,723 | +0.58(+1.85%) |
Jun 21, 2022 | 31.23 | 31.81 | 31.16 | 31.60 | 1,377,600 | +0.65(+2.11%) |
Jun 17, 2022 | 31.02 | 31.35 | 30.61 | 30.95 | 2,494,729 | -0.23(-0.75%) |
Jun 16, 2022 | 31.39 | 31.69 | 30.98 | 31.18 | 1,391,795 | -0.73(-2.29%) |
Jun 15, 2022 | 32.18 | 32.30 | 31.66 | 31.91 | 1,671,860 | -0.01(-0.03%) |
Jun 14, 2022 | 32.11 | 32.37 | 31.61 | 31.92 | 1,510,358 | -0.19(-0.61%) |
Jun 13, 2022 | 32.44 | 32.73 | 31.96 | 32.11 | 1,396,336 | -0.93(-2.83%) |
Jun 10, 2022 | 32.85 | 33.31 | 32.60 | 33.05 | 1,316,145 | -0.21(-0.64%) |
Jun 09, 2022 | 33.81 | 34.17 | 33.24 | 33.26 | 960,619 | -0.66(-1.95%) |
Jun 08, 2022 | 34.28 | 34.38 | 33.83 | 33.93 | 863,194 | -0.64(-1.86%) |
Jun 07, 2022 | 33.85 | 34.62 | 33.67 | 34.57 | 1,015,019 | +0.45(+1.31%) |
Jun 06, 2022 | 34.24 | 34.50 | 34.07 | 34.12 | 1,249,081 | +0.12(+0.34%) |
Jun 03, 2022 | 33.52 | 34.15 | 33.44 | 34.00 | 1,292,334 | +0.13(+0.37%) |
Jun 02, 2022 | 34.22 | 34.39 | 33.50 | 33.88 | 2,083,485 | -0.19(-0.57%) |