Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.42 | 31.43 | 30.68 | 30.68 | 7,304,809 | -1.06(-3.33%) |
Aug 30, 2022 | 32.58 | 32.58 | 31.71 | 31.74 | 3,926,784 | -0.96(-2.94%) |
Aug 29, 2022 | 32.42 | 32.82 | 32.30 | 32.70 | 2,861,207 | +0.27(+0.83%) |
Aug 26, 2022 | 33.13 | 33.16 | 32.39 | 32.43 | 3,329,424 | -0.60(-1.83%) |
Aug 25, 2022 | 32.97 | 33.05 | 32.77 | 33.03 | 2,701,871 | +0.20(+0.61%) |
Aug 24, 2022 | 32.47 | 32.91 | 32.47 | 32.83 | 3,001,707 | +0.29(+0.89%) |
Aug 23, 2022 | 32.21 | 32.60 | 32.06 | 32.54 | 3,135,760 | +0.56(+1.75%) |
Aug 22, 2022 | 32.06 | 32.13 | 31.83 | 31.98 | 2,979,144 | -0.23(-0.72%) |
Aug 19, 2022 | 32.18 | 32.27 | 31.96 | 32.21 | 2,263,958 | -0.04(-0.12%) |
Aug 18, 2022 | 32.08 | 32.35 | 31.98 | 32.25 | 3,885,500 | +0.39(+1.24%) |
Aug 17, 2022 | 32.00 | 32.00 | 31.76 | 31.86 | 3,024,626 | -0.29(-0.90%) |
Aug 16, 2022 | 31.83 | 32.19 | 31.77 | 32.15 | 3,998,119 | +0.35(+1.10%) |
Aug 15, 2022 | 31.77 | 31.92 | 31.57 | 31.80 | 3,948,410 | -0.59(-1.82%) |
Aug 12, 2022 | 32.44 | 32.50 | 32.19 | 32.38 | 8,267,001 | +0.56(+1.77%) |
Aug 11, 2022 | 31.77 | 32.04 | 31.69 | 31.82 | 8,739,898 | +0.29(+0.91%) |
Aug 10, 2022 | 31.45 | 31.69 | 31.30 | 31.53 | 3,467,604 | +0.33(+1.06%) |
Aug 09, 2022 | 31.35 | 31.50 | 31.12 | 31.20 | 3,305,288 | +0.01(+0.02%) |
Aug 08, 2022 | 30.97 | 31.29 | 30.93 | 31.20 | 3,151,802 | +0.46(+1.50%) |
Aug 05, 2022 | 30.69 | 30.81 | 30.47 | 30.74 | 5,213,981 | -0.34(-1.11%) |
Aug 04, 2022 | 31.64 | 31.69 | 31.03 | 31.08 | 4,142,316 | -0.65(-2.06%) |
Aug 03, 2022 | 31.76 | 31.81 | 31.47 | 31.74 | 3,167,902 | +0.12(+0.39%) |
Aug 02, 2022 | 32.15 | 32.20 | 31.59 | 31.61 | 4,575,362 | -0.39(-1.21%) |
Aug 01, 2022 | 31.96 | 32.07 | 31.55 | 32.00 | 3,225,988 | -0.29(-0.89%) |
Jul 29, 2022 | 32.30 | 32.49 | 31.99 | 32.29 | 3,921,643 | +0.16(+0.49%) |
Jul 28, 2022 | 32.27 | 32.27 | 31.73 | 32.13 | 3,936,513 | +0.08(+0.25%) |
Jul 27, 2022 | 31.62 | 32.18 | 31.48 | 32.05 | 4,232,420 | +0.56(+1.78%) |
Jul 26, 2022 | 31.63 | 31.79 | 31.37 | 31.49 | 4,029,582 | -0.14(-0.43%) |
Jul 25, 2022 | 31.05 | 31.64 | 30.99 | 31.63 | 3,624,606 | +0.79(+2.56%) |
Jul 22, 2022 | 30.99 | 31.17 | 30.68 | 30.84 | 2,531,592 | -0.04(-0.12%) |
Jul 21, 2022 | 30.52 | 30.89 | 30.46 | 30.87 | 3,295,984 | -0.09(-0.28%) |
Jul 20, 2022 | 30.99 | 31.03 | 30.68 | 30.96 | 3,062,643 | -0.05(-0.16%) |
Jul 19, 2022 | 30.70 | 31.08 | 30.66 | 31.01 | 4,159,489 | +0.50(+1.62%) |
Jul 18, 2022 | 30.31 | 30.75 | 30.27 | 30.51 | 3,993,029 | +0.63(+2.09%) |
Jul 15, 2022 | 29.92 | 30.03 | 29.63 | 29.89 | 3,433,603 | +0.35(+1.19%) |
Jul 14, 2022 | 29.23 | 29.57 | 28.77 | 29.54 | 5,507,634 | -0.39(-1.30%) |
Jul 13, 2022 | 29.76 | 30.12 | 29.66 | 29.92 | 5,232,234 | -0.07(-0.24%) |
Jul 12, 2022 | 29.92 | 30.15 | 29.78 | 30.00 | 3,049,136 | -0.26(-0.86%) |
Jul 11, 2022 | 30.03 | 30.32 | 29.86 | 30.26 | 3,258,968 | -0.06(-0.21%) |
Jul 08, 2022 | 30.28 | 30.51 | 30.01 | 30.32 | 3,046,441 | +0.14(+0.45%) |
Jul 07, 2022 | 30.10 | 30.29 | 29.92 | 30.18 | 4,038,689 | +0.52(+1.74%) |
Jul 06, 2022 | 29.50 | 29.87 | 29.05 | 29.67 | 4,746,102 | -0.11(-0.39%) |
Jul 05, 2022 | 30.18 | 30.20 | 29.03 | 29.78 | 5,777,797 | -0.88(-2.86%) |
Jul 01, 2022 | 30.42 | 30.73 | 30.06 | 30.66 | 3,933,458 | +0.29(+0.95%) |
Jun 30, 2022 | 30.23 | 30.41 | 29.97 | 30.37 | 4,416,195 | -0.13(-0.42%) |
Jun 29, 2022 | 30.83 | 30.86 | 30.36 | 30.50 | 4,480,328 | -0.07(-0.24%) |
Jun 28, 2022 | 30.82 | 30.99 | 30.41 | 30.57 | 4,688,295 | +0.26(+0.85%) |
Jun 27, 2022 | 30.16 | 30.51 | 30.11 | 30.31 | 4,518,297 | +0.29(+0.96%) |
Jun 24, 2022 | 29.63 | 30.13 | 29.41 | 30.03 | 4,467,249 | +0.70(+2.40%) |
Jun 23, 2022 | 29.70 | 29.82 | 29.13 | 29.32 | 6,964,888 | -0.32(-1.09%) |
Jun 22, 2022 | 29.16 | 29.87 | 28.92 | 29.64 | 5,495,774 | -0.17(-0.58%) |
Jun 21, 2022 | 29.62 | 30.05 | 29.54 | 29.82 | 5,337,045 | +0.72(+2.47%) |
Jun 17, 2022 | 29.21 | 29.44 | 28.32 | 29.10 | 11,438,117 | -0.35(-1.17%) |
Jun 16, 2022 | 30.18 | 30.18 | 29.36 | 29.44 | 7,466,117 | -1.23(-4.01%) |
Jun 15, 2022 | 30.90 | 31.06 | 30.03 | 30.67 | 6,707,644 | -0.19(-0.61%) |
Jun 14, 2022 | 31.74 | 31.80 | 30.66 | 30.86 | 8,040,285 | -0.76(-2.41%) |
Jun 13, 2022 | 32.05 | 32.16 | 31.43 | 31.62 | 7,626,390 | -1.11(-3.40%) |
Jun 10, 2022 | 33.00 | 33.00 | 32.48 | 32.73 | 4,362,374 | -0.45(-1.34%) |
Jun 09, 2022 | 33.76 | 33.80 | 33.15 | 33.18 | 4,184,900 | -0.73(-2.14%) |
Jun 08, 2022 | 34.20 | 34.26 | 33.69 | 33.91 | 3,457,411 | -0.25(-0.74%) |
Jun 07, 2022 | 33.94 | 34.21 | 33.76 | 34.16 | 3,499,169 | +0.30(+0.89%) |
Jun 06, 2022 | 33.78 | 33.97 | 33.72 | 33.86 | 3,539,564 | +0.22(+0.64%) |
Jun 03, 2022 | 33.70 | 33.90 | 33.57 | 33.64 | 3,480,041 | -0.09(-0.26%) |
Jun 02, 2022 | 33.06 | 33.81 | 32.96 | 33.73 | 4,830,890 | +0.70(+2.13%) |