Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.79 | 30.94 | 30.51 | 30.59 | 6,628,282 | -0.26(-0.83%) |
Aug 30, 2022 | 30.76 | 31.00 | 30.67 | 30.85 | 3,101,774 | +0.06(+0.18%) |
Aug 29, 2022 | 30.88 | 30.89 | 30.68 | 30.79 | 1,311,551 | -0.27(-0.85%) |
Aug 26, 2022 | 30.74 | 31.16 | 30.67 | 31.06 | 4,206,184 | +0.19(+0.61%) |
Aug 25, 2022 | 30.50 | 30.92 | 28.87 | 30.87 | 29,800,754 | +0.41(+1.34%) |
Aug 24, 2022 | 30.53 | 30.61 | 30.36 | 30.46 | 5,652,325 | -0.22(-0.71%) |
Aug 23, 2022 | 30.70 | 31.04 | 30.60 | 30.68 | 2,559,478 | -0.14(-0.46%) |
Aug 22, 2022 | 30.91 | 30.93 | 30.71 | 30.82 | 2,184,802 | -0.12(-0.40%) |
Aug 19, 2022 | 31.00 | 31.03 | 30.88 | 30.94 | 6,432,933 | -0.49(-1.57%) |
Aug 18, 2022 | 31.44 | 31.62 | 31.37 | 31.43 | 3,183,979 | +0.08(+0.24%) |
Aug 17, 2022 | 31.47 | 31.47 | 31.27 | 31.36 | 2,440,736 | -0.36(-1.14%) |
Aug 16, 2022 | 31.52 | 31.72 | 31.27 | 31.72 | 1,546,974 | +0.11(+0.36%) |
Aug 15, 2022 | 31.79 | 31.89 | 31.59 | 31.60 | 1,615,930 | +0.02(+0.06%) |
Aug 12, 2022 | 31.47 | 31.59 | 31.30 | 31.59 | 1,732,404 | +0.30(+0.97%) |
Aug 11, 2022 | 31.89 | 31.93 | 31.21 | 31.28 | 10,824,088 | -0.66(-2.08%) |
Aug 10, 2022 | 32.11 | 32.40 | 31.86 | 31.95 | 8,046,597 | -0.19(-0.59%) |
Aug 09, 2022 | 32.11 | 32.25 | 32.04 | 32.14 | 4,543,157 | -0.10(-0.32%) |
Aug 08, 2022 | 32.09 | 32.30 | 32.08 | 32.24 | 2,512,851 | +0.43(+1.34%) |
Aug 05, 2022 | 31.93 | 31.96 | 31.66 | 31.81 | 3,936,419 | -0.72(-2.21%) |
Aug 04, 2022 | 32.44 | 32.60 | 32.35 | 32.53 | 9,100,754 | -0.01(-0.03%) |
Aug 03, 2022 | 31.96 | 32.56 | 31.76 | 32.54 | 6,892,953 | +0.46(+1.45%) |
Aug 02, 2022 | 32.76 | 32.89 | 32.01 | 32.08 | 7,188,351 | -0.63(-1.94%) |
Aug 01, 2022 | 32.29 | 32.74 | 32.25 | 32.71 | 3,039,752 | +0.68(+2.13%) |
Jul 29, 2022 | 32.09 | 32.48 | 31.99 | 32.03 | 6,405,498 | -0.07(-0.21%) |
Jul 28, 2022 | 32.17 | 32.37 | 31.99 | 32.10 | 3,299,950 | +0.25(+0.77%) |
Jul 27, 2022 | 32.13 | 32.24 | 31.81 | 31.85 | 4,358,392 | -0.13(-0.41%) |
Jul 26, 2022 | 32.32 | 32.42 | 31.96 | 31.99 | 3,868,725 | +0.07(+0.21%) |
Jul 25, 2022 | 31.79 | 31.99 | 31.72 | 31.92 | 9,328,133 | -0.34(-1.06%) |
Jul 22, 2022 | 32.18 | 32.43 | 32.09 | 32.26 | 8,770,646 | +0.53(+1.67%) |
Jul 21, 2022 | 31.37 | 31.76 | 31.33 | 31.73 | 6,939,097 | +0.49(+1.57%) |
Jul 20, 2022 | 31.46 | 31.47 | 31.09 | 31.24 | 7,767,958 | +0.09(+0.30%) |
Jul 19, 2022 | 31.31 | 31.36 | 30.99 | 31.14 | 4,402,957 | -0.17(-0.54%) |
Jul 18, 2022 | 31.38 | 31.40 | 31.12 | 31.31 | 1,769,873 | -0.31(-0.99%) |
Jul 15, 2022 | 31.53 | 31.80 | 31.48 | 31.63 | 5,623,050 | +0.20(+0.63%) |
Jul 14, 2022 | 31.34 | 31.60 | 31.18 | 31.43 | 7,420,104 | -0.26(-0.81%) |
Jul 13, 2022 | 31.02 | 31.73 | 30.93 | 31.68 | 14,186,936 | +0.34(+1.09%) |
Jul 12, 2022 | 31.49 | 31.65 | 31.33 | 31.34 | 3,953,049 | +0.15(+0.49%) |
Jul 11, 2022 | 31.02 | 31.28 | 31.00 | 31.19 | 4,809,765 | +0.50(+1.63%) |
Jul 08, 2022 | 30.94 | 30.94 | 30.58 | 30.69 | 4,522,279 | -0.35(-1.13%) |
Jul 07, 2022 | 31.35 | 31.36 | 30.96 | 31.04 | 3,332,338 | -0.24(-0.76%) |
Jul 06, 2022 | 31.94 | 31.95 | 31.27 | 31.28 | 7,061,051 | -0.48(-1.52%) |
Jul 05, 2022 | 31.83 | 32.01 | 31.62 | 31.76 | 4,063,305 | +0.20(+0.63%) |
Jul 01, 2022 | 31.58 | 31.99 | 31.39 | 31.56 | 5,496,138 | +0.35(+1.11%) |
Jun 30, 2022 | 31.20 | 31.44 | 31.18 | 31.21 | 8,401,498 | +0.27(+0.88%) |
Jun 29, 2022 | 30.58 | 30.96 | 30.55 | 30.94 | 7,465,087 | +0.44(+1.45%) |
Jun 28, 2022 | 30.28 | 30.51 | 30.19 | 30.50 | 4,231,160 | +0.09(+0.31%) |
Jun 27, 2022 | 30.27 | 30.54 | 30.27 | 30.40 | 6,548,183 | -0.24(-0.77%) |
Jun 24, 2022 | 30.86 | 31.03 | 30.62 | 30.64 | 7,840,607 | -0.40(-1.28%) |
Jun 23, 2022 | 30.98 | 31.29 | 30.86 | 31.04 | 6,616,838 | +0.25(+0.80%) |
Jun 22, 2022 | 30.68 | 30.83 | 30.60 | 30.79 | 8,046,826 | +0.76(+2.51%) |
Jun 21, 2022 | 30.02 | 30.24 | 29.94 | 30.03 | 3,541,546 | -0.49(-1.61%) |
Jun 17, 2022 | 30.48 | 30.68 | 30.21 | 30.53 | 3,549,055 | +0.11(+0.37%) |
Jun 16, 2022 | 29.58 | 30.42 | 29.50 | 30.41 | 5,596,867 | +0.19(+0.62%) |
Jun 15, 2022 | 29.96 | 30.22 | 29.70 | 30.22 | 8,210,665 | +0.60(+2.04%) |
Jun 14, 2022 | 30.07 | 30.19 | 29.59 | 29.62 | 2,663,939 | -0.40(-1.32%) |
Jun 13, 2022 | 30.34 | 30.38 | 29.75 | 30.02 | 4,494,318 | -0.92(-2.96%) |
Jun 10, 2022 | 31.07 | 31.14 | 30.73 | 30.93 | 5,840,344 | -0.20(-0.64%) |
Jun 09, 2022 | 30.97 | 31.19 | 30.93 | 31.13 | 2,111,713 | +0.07(+0.21%) |
Jun 08, 2022 | 31.20 | 31.31 | 31.05 | 31.06 | 1,942,197 | -0.23(-0.72%) |
Jun 07, 2022 | 31.19 | 31.47 | 31.17 | 31.29 | 2,292,518 | +0.29(+0.94%) |
Jun 06, 2022 | 31.31 | 31.40 | 30.97 | 31.00 | 2,913,034 | -0.53(-1.68%) |
Jun 03, 2022 | 31.30 | 31.54 | 31.27 | 31.53 | 1,674,471 | -0.09(-0.30%) |
Jun 02, 2022 | 31.71 | 31.71 | 31.41 | 31.62 | 2,217,474 | +0.02(+0.06%) |