Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.89 | 30.97 | 30.58 | 30.59 | 4,554,532 | -0.45(-1.46%) |
Aug 30, 2022 | 31.30 | 31.36 | 31.00 | 31.05 | 4,240,872 | -0.14(-0.45%) |
Aug 29, 2022 | 31.16 | 31.30 | 31.07 | 31.19 | 4,026,034 | -0.08(-0.24%) |
Aug 26, 2022 | 31.82 | 32.08 | 31.18 | 31.26 | 8,677,490 | -0.51(-1.60%) |
Aug 25, 2022 | 31.58 | 31.78 | 31.32 | 31.77 | 6,998,536 | +0.19(+0.60%) |
Aug 24, 2022 | 31.37 | 31.68 | 31.24 | 31.58 | 6,157,451 | -0.19(-0.59%) |
Aug 23, 2022 | 31.79 | 31.88 | 31.58 | 31.77 | 6,450,111 | -0.30(-0.94%) |
Aug 22, 2022 | 32.04 | 32.26 | 31.97 | 32.07 | 5,798,493 | -0.01(-0.03%) |
Aug 19, 2022 | 32.29 | 32.49 | 32.06 | 32.08 | 5,190,439 | -0.18(-0.55%) |
Aug 18, 2022 | 32.58 | 32.59 | 31.92 | 32.26 | 8,113,878 | -0.08(-0.23%) |
Aug 17, 2022 | 32.23 | 32.55 | 31.92 | 32.34 | 12,360,436 | -0.52(-1.59%) |
Aug 16, 2022 | 32.64 | 33.12 | 32.49 | 32.86 | 12,540,568 | +0.29(+0.89%) |
Aug 15, 2022 | 32.18 | 32.83 | 32.07 | 32.57 | 17,008,960 | -1.01(-3.00%) |
Aug 12, 2022 | 33.54 | 33.69 | 32.86 | 33.58 | 12,843,874 | +0.28(+0.84%) |
Aug 11, 2022 | 32.60 | 33.54 | 32.15 | 33.30 | 38,188,488 | -2.40(-6.71%) |
Aug 10, 2022 | 36.50 | 36.65 | 35.20 | 35.69 | 16,809,612 | -1.61(-4.32%) |
Aug 09, 2022 | 37.47 | 37.58 | 37.23 | 37.30 | 6,800,266 | -0.26(-0.69%) |
Aug 08, 2022 | 37.80 | 37.89 | 37.44 | 37.57 | 3,102,188 | -0.24(-0.64%) |
Aug 05, 2022 | 37.36 | 37.87 | 37.34 | 37.81 | 4,100,101 | -0.03(-0.07%) |
Aug 04, 2022 | 38.14 | 38.18 | 37.73 | 37.84 | 3,491,162 | -0.20(-0.54%) |
Aug 03, 2022 | 38.26 | 38.36 | 37.99 | 38.04 | 3,124,134 | -0.34(-0.87%) |
Aug 02, 2022 | 38.83 | 39.06 | 38.31 | 38.38 | 4,719,070 | -0.42(-1.08%) |
Aug 01, 2022 | 39.29 | 39.37 | 38.66 | 38.80 | 6,129,924 | -0.50(-1.28%) |
Jul 29, 2022 | 39.44 | 39.68 | 39.10 | 39.30 | 5,411,197 | -0.71(-1.77%) |
Jul 28, 2022 | 39.95 | 40.31 | 39.38 | 40.01 | 6,788,649 | -0.57(-1.40%) |
Jul 27, 2022 | 39.40 | 40.72 | 39.21 | 40.58 | 5,242,097 | +0.95(+2.40%) |
Jul 26, 2022 | 39.19 | 39.77 | 39.12 | 39.62 | 5,629,753 | +0.34(+0.85%) |
Jul 25, 2022 | 39.71 | 39.78 | 39.16 | 39.29 | 5,190,464 | -0.12(-0.31%) |
Jul 22, 2022 | 39.09 | 39.54 | 39.04 | 39.41 | 3,585,857 | +1.01(+2.64%) |
Jul 18, 2022 | 38.40 | 0 | -0.80(-2.04%) | |||
Jul 15, 2022 | 38.58 | 39.20 | 38.44 | 39.19 | 9,676,819 | +0.98(+2.56%) |
Jul 14, 2022 | 38.12 | 38.25 | 37.87 | 38.22 | 8,895,794 | -0.67(-1.71%) |
Jul 13, 2022 | 38.74 | 39.06 | 38.61 | 38.88 | 10,795,699 | -0.49(-1.25%) |
Jul 12, 2022 | 40.05 | 40.10 | 39.31 | 39.37 | 5,885,007 | -0.79(-1.96%) |
Jul 11, 2022 | 40.13 | 40.47 | 40.08 | 40.16 | 4,300,669 | -0.07(-0.17%) |
Jul 08, 2022 | 40.31 | 40.64 | 40.12 | 40.23 | 5,270,374 | -0.93(-2.26%) |
Jul 07, 2022 | 41.15 | 41.36 | 41.06 | 41.16 | 5,355,097 | +0.20(+0.49%) |
Jul 06, 2022 | 40.93 | 41.23 | 40.73 | 40.96 | 4,797,601 | -0.18(-0.44%) |
Jul 05, 2022 | 41.02 | 41.17 | 40.59 | 41.14 | 4,984,622 | -0.43(-1.03%) |
Jul 01, 2022 | 40.80 | 41.59 | 40.77 | 41.57 | 3,248,716 | +0.21(+0.51%) |
Jun 30, 2022 | 41.07 | 41.45 | 40.81 | 41.36 | 6,339,777 | -0.23(-0.55%) |
Jun 29, 2022 | 41.31 | 41.76 | 41.25 | 41.59 | 3,988,766 | +0.40(+0.97%) |
Jun 28, 2022 | 41.42 | 41.57 | 41.10 | 41.19 | 4,120,864 | -0.33(-0.80%) |
Jun 27, 2022 | 41.45 | 41.70 | 41.29 | 41.52 | 3,786,166 | +0.01(+0.02%) |
Jun 24, 2022 | 41.13 | 41.52 | 40.86 | 41.51 | 4,142,504 | +0.89(+2.20%) |
Jun 23, 2022 | 40.40 | 40.64 | 40.24 | 40.62 | 6,659,108 | +0.74(+1.86%) |
Jun 22, 2022 | 39.84 | 40.25 | 39.81 | 39.88 | 5,205,875 | +0.19(+0.48%) |
Jun 21, 2022 | 39.90 | 39.95 | 39.58 | 39.69 | 4,381,395 | +0.48(+1.21%) |
Jun 17, 2022 | 39.36 | 39.58 | 39.11 | 39.21 | 4,530,669 | -0.35(-0.89%) |
Jun 16, 2022 | 39.37 | 39.80 | 39.26 | 39.56 | 5,325,761 | -0.29(-0.74%) |
Jun 15, 2022 | 39.77 | 40.04 | 39.21 | 39.86 | 8,880,927 | +0.67(+1.72%) |
Jun 14, 2022 | 39.84 | 40.00 | 39.02 | 39.18 | 8,416,124 | -1.20(-2.96%) |
Jun 13, 2022 | 40.96 | 41.05 | 40.29 | 40.38 | 10,825,649 | -1.24(-2.97%) |
Jun 10, 2022 | 41.17 | 41.77 | 40.82 | 41.62 | 11,304,970 | +0.72(+1.77%) |
Jun 09, 2022 | 41.62 | 41.84 | 40.88 | 40.89 | 6,831,390 | -1.10(-2.62%) |
Jun 08, 2022 | 41.81 | 42.48 | 41.70 | 42.00 | 12,047,794 | -0.05(-0.11%) |
Jun 07, 2022 | 40.83 | 42.06 | 40.83 | 42.04 | 14,306,610 | +1.37(+3.36%) |
Jun 06, 2022 | 41.06 | 41.06 | 40.54 | 40.68 | 3,983,635 | +0.09(+0.21%) |
Jun 03, 2022 | 40.99 | 41.20 | 40.58 | 40.59 | 14,725,641 | -0.64(-1.54%) |
Jun 02, 2022 | 41.13 | 41.24 | 40.56 | 41.23 | 4,523,178 | +0.33(+0.81%) |