Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.69 | 30.84 | 30.40 | 30.49 | 6,650,225 | -0.26(-0.83%) |
Aug 30, 2022 | 30.66 | 30.90 | 30.57 | 30.74 | 3,112,042 | +0.06(+0.18%) |
Aug 29, 2022 | 30.77 | 30.79 | 30.57 | 30.69 | 1,315,893 | -0.26(-0.85%) |
Aug 26, 2022 | 30.64 | 31.06 | 30.57 | 30.95 | 4,220,108 | +0.19(+0.61%) |
Aug 25, 2022 | 30.40 | 30.82 | 28.77 | 30.76 | 29,899,406 | +0.41(+1.34%) |
Aug 24, 2022 | 30.43 | 30.51 | 30.26 | 30.36 | 5,671,037 | -0.22(-0.71%) |
Aug 23, 2022 | 30.60 | 30.93 | 30.49 | 30.57 | 2,567,951 | -0.14(-0.46%) |
Aug 22, 2022 | 30.81 | 30.83 | 30.61 | 30.72 | 2,192,034 | -0.12(-0.40%) |
Aug 19, 2022 | 30.90 | 30.93 | 30.77 | 30.84 | 6,454,229 | -0.49(-1.57%) |
Aug 18, 2022 | 31.34 | 31.51 | 31.26 | 31.33 | 3,194,519 | +0.08(+0.24%) |
Aug 17, 2022 | 31.37 | 31.37 | 31.17 | 31.25 | 2,448,816 | -0.36(-1.14%) |
Aug 16, 2022 | 31.42 | 31.61 | 31.17 | 31.61 | 1,552,095 | +0.11(+0.36%) |
Aug 15, 2022 | 31.69 | 31.78 | 31.48 | 31.50 | 1,621,280 | +0.02(+0.06%) |
Aug 12, 2022 | 31.37 | 31.48 | 31.20 | 31.48 | 1,738,139 | +0.30(+0.97%) |
Aug 11, 2022 | 31.78 | 31.82 | 31.10 | 31.18 | 10,859,920 | -0.66(-2.08%) |
Aug 10, 2022 | 32.00 | 32.29 | 31.76 | 31.84 | 8,073,235 | -0.19(-0.59%) |
Aug 09, 2022 | 32.00 | 32.14 | 31.94 | 32.03 | 4,558,197 | -0.10(-0.32%) |
Aug 08, 2022 | 31.98 | 32.19 | 31.97 | 32.13 | 2,521,169 | +0.43(+1.34%) |
Aug 05, 2022 | 31.82 | 31.85 | 31.56 | 31.71 | 3,949,450 | -0.72(-2.21%) |
Aug 04, 2022 | 32.33 | 32.49 | 32.25 | 32.43 | 9,130,881 | -0.01(-0.03%) |
Aug 03, 2022 | 31.86 | 32.45 | 31.65 | 32.44 | 6,915,771 | +0.46(+1.45%) |
Aug 02, 2022 | 32.65 | 32.79 | 31.91 | 31.97 | 7,212,147 | -0.63(-1.94%) |
Aug 01, 2022 | 32.18 | 32.64 | 32.14 | 32.61 | 3,049,814 | +0.68(+2.13%) |
Jul 29, 2022 | 31.98 | 32.37 | 31.88 | 31.93 | 6,426,702 | -0.07(-0.21%) |
Jul 28, 2022 | 32.06 | 32.27 | 31.88 | 31.99 | 3,310,873 | +0.25(+0.77%) |
Jul 27, 2022 | 32.02 | 32.13 | 31.70 | 31.75 | 4,372,820 | -0.13(-0.41%) |
Jul 26, 2022 | 32.21 | 32.31 | 31.85 | 31.88 | 3,881,532 | +0.07(+0.21%) |
Jul 25, 2022 | 31.68 | 31.88 | 31.62 | 31.81 | 9,359,012 | -0.34(-1.06%) |
Jul 22, 2022 | 32.08 | 32.32 | 31.98 | 32.15 | 8,799,679 | +0.53(+1.67%) |
Jul 21, 2022 | 31.27 | 31.65 | 31.23 | 31.63 | 6,962,068 | +0.49(+1.57%) |
Jul 20, 2022 | 31.35 | 31.37 | 30.98 | 31.14 | 7,793,672 | +0.09(+0.30%) |
Jul 19, 2022 | 31.21 | 31.25 | 30.89 | 31.04 | 4,417,532 | -0.17(-0.54%) |
Jul 18, 2022 | 31.28 | 31.30 | 31.01 | 31.21 | 1,775,731 | -0.31(-0.99%) |
Jul 15, 2022 | 31.43 | 31.69 | 31.38 | 31.52 | 5,641,664 | +0.20(+0.63%) |
Jul 14, 2022 | 31.24 | 31.49 | 31.08 | 31.32 | 7,444,667 | -0.25(-0.81%) |
Jul 13, 2022 | 30.92 | 31.63 | 30.82 | 31.58 | 14,233,899 | +0.34(+1.09%) |
Jul 12, 2022 | 31.39 | 31.55 | 31.23 | 31.24 | 3,966,135 | +0.15(+0.49%) |
Jul 11, 2022 | 30.92 | 31.17 | 30.90 | 31.09 | 4,825,686 | +0.50(+1.63%) |
Jul 08, 2022 | 30.83 | 30.83 | 30.48 | 30.59 | 4,537,249 | -0.35(-1.13%) |
Jul 07, 2022 | 31.25 | 31.26 | 30.86 | 30.94 | 3,343,369 | -0.24(-0.76%) |
Jul 06, 2022 | 31.83 | 31.84 | 31.16 | 31.17 | 7,084,426 | -0.48(-1.52%) |
Jul 05, 2022 | 31.73 | 31.90 | 31.51 | 31.65 | 4,076,756 | +0.20(+0.63%) |
Jul 01, 2022 | 31.47 | 31.88 | 31.28 | 31.46 | 5,514,332 | +0.34(+1.11%) |
Jun 30, 2022 | 31.09 | 31.33 | 31.08 | 31.11 | 8,429,310 | +0.27(+0.88%) |
Jun 29, 2022 | 30.48 | 30.86 | 30.45 | 30.84 | 7,489,800 | +0.44(+1.45%) |
Jun 28, 2022 | 30.18 | 30.41 | 30.09 | 30.40 | 4,245,167 | +0.09(+0.31%) |
Jun 27, 2022 | 30.17 | 30.43 | 30.17 | 30.30 | 6,569,860 | -0.24(-0.77%) |
Jun 24, 2022 | 30.75 | 30.93 | 30.52 | 30.54 | 7,866,563 | -0.40(-1.28%) |
Jun 23, 2022 | 30.88 | 31.19 | 30.75 | 30.93 | 6,638,742 | +0.24(+0.80%) |
Jun 22, 2022 | 30.58 | 30.73 | 30.50 | 30.69 | 8,073,464 | +0.75(+2.51%) |
Jun 21, 2022 | 29.92 | 30.14 | 29.84 | 29.94 | 3,553,270 | -0.49(-1.61%) |
Jun 17, 2022 | 30.38 | 30.58 | 30.11 | 30.42 | 3,560,804 | +0.11(+0.37%) |
Jun 16, 2022 | 29.48 | 30.32 | 29.40 | 30.31 | 5,615,395 | +0.19(+0.62%) |
Jun 15, 2022 | 29.86 | 30.12 | 29.61 | 30.12 | 8,237,845 | +0.60(+2.04%) |
Jun 14, 2022 | 29.97 | 30.09 | 29.49 | 29.52 | 2,672,758 | -0.40(-1.32%) |
Jun 13, 2022 | 30.24 | 30.28 | 29.65 | 29.92 | 4,509,196 | -0.91(-2.96%) |
Jun 10, 2022 | 30.97 | 31.04 | 30.63 | 30.83 | 5,859,678 | -0.20(-0.64%) |
Jun 09, 2022 | 30.87 | 31.08 | 30.83 | 31.03 | 2,118,704 | +0.07(+0.21%) |
Jun 08, 2022 | 31.09 | 31.21 | 30.95 | 30.96 | 1,948,627 | -0.23(-0.72%) |
Jun 07, 2022 | 31.08 | 31.37 | 31.06 | 31.19 | 2,300,107 | +0.29(+0.94%) |
Jun 06, 2022 | 31.21 | 31.30 | 30.87 | 30.90 | 2,922,677 | -0.53(-1.68%) |
Jun 03, 2022 | 31.20 | 31.43 | 31.17 | 31.42 | 1,680,014 | -0.09(-0.30%) |
Jun 02, 2022 | 31.60 | 31.61 | 31.31 | 31.52 | 2,224,814 | +0.02(+0.06%) |