Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.33 | 35.34 | 34.49 | 34.56 | 3,344,051 | -0.49(-1.38%) |
Aug 30, 2022 | 35.71 | 35.81 | 34.57 | 35.05 | 3,661,646 | +0.48(+1.37%) |
Aug 29, 2022 | 35.14 | 35.38 | 34.54 | 34.57 | 2,745,337 | -0.05(-0.14%) |
Aug 26, 2022 | 36.40 | 36.43 | 34.61 | 34.62 | 3,143,769 | -1.97(-5.39%) |
Aug 25, 2022 | 35.52 | 36.63 | 35.49 | 36.59 | 2,448,902 | +1.23(+3.47%) |
Aug 24, 2022 | 35.33 | 35.56 | 35.04 | 35.36 | 1,325,667 | +0.18(+0.51%) |
Aug 23, 2022 | 35.12 | 35.62 | 35.06 | 35.19 | 2,015,657 | +0.38(+1.08%) |
Aug 22, 2022 | 35.52 | 35.60 | 34.66 | 34.81 | 2,693,252 | -1.54(-4.25%) |
Aug 19, 2022 | 36.79 | 37.00 | 36.21 | 36.35 | 2,268,936 | -1.14(-3.04%) |
Aug 18, 2022 | 36.57 | 37.84 | 36.37 | 37.49 | 4,987,202 | +0.83(+2.27%) |
Aug 17, 2022 | 37.18 | 37.21 | 36.06 | 36.66 | 2,996,896 | -1.23(-3.24%) |
Aug 16, 2022 | 37.88 | 38.21 | 37.52 | 37.89 | 2,408,997 | -0.42(-1.09%) |
Aug 15, 2022 | 37.89 | 38.31 | 37.68 | 38.30 | 2,183,733 | -0.08(-0.21%) |
Aug 12, 2022 | 37.30 | 38.38 | 37.25 | 38.38 | 3,784,849 | +1.09(+2.92%) |
Aug 11, 2022 | 37.70 | 38.22 | 37.26 | 37.29 | 2,761,739 | -0.14(-0.37%) |
Aug 10, 2022 | 37.37 | 37.56 | 36.76 | 37.43 | 3,768,485 | +1.71(+4.80%) |
Aug 09, 2022 | 36.78 | 36.81 | 35.28 | 35.72 | 5,525,445 | -2.15(-5.67%) |
Aug 08, 2022 | 37.90 | 38.15 | 37.42 | 37.87 | 2,685,004 | -0.28(-0.73%) |
Aug 05, 2022 | 38.03 | 38.44 | 37.71 | 38.15 | 2,966,952 | -1.06(-2.70%) |
Aug 04, 2022 | 39.02 | 39.36 | 38.86 | 39.21 | 2,378,448 | +0.31(+0.79%) |
Aug 03, 2022 | 38.14 | 39.03 | 38.12 | 38.90 | 3,205,166 | +1.08(+2.85%) |
Aug 02, 2022 | 37.86 | 38.42 | 37.56 | 37.82 | 3,781,878 | -0.05(-0.13%) |
Aug 01, 2022 | 37.94 | 38.31 | 37.59 | 37.87 | 2,445,936 | +0.30(+0.79%) |
Jul 29, 2022 | 37.30 | 37.64 | 37.11 | 37.57 | 3,047,703 | +0.69(+1.88%) |
Jul 28, 2022 | 36.07 | 37.08 | 35.67 | 36.88 | 3,740,091 | +0.90(+2.50%) |
Jul 27, 2022 | 34.77 | 36.24 | 34.72 | 35.98 | 5,028,365 | +2.02(+5.95%) |
Jul 26, 2022 | 34.00 | 34.19 | 33.77 | 33.96 | 2,926,698 | -0.76(-2.20%) |
Jul 25, 2022 | 34.67 | 34.84 | 34.36 | 34.72 | 3,497,349 | +0.34(+0.98%) |
Jul 22, 2022 | 34.69 | 34.82 | 33.96 | 34.38 | 3,094,336 | -0.50(-1.42%) |
Jul 21, 2022 | 34.42 | 34.88 | 34.06 | 34.88 | 3,320,786 | +0.56(+1.65%) |
Jul 20, 2022 | 33.51 | 34.36 | 33.38 | 34.31 | 4,576,087 | +0.28(+0.81%) |
Jul 19, 2022 | 32.57 | 34.08 | 32.57 | 34.04 | 4,475,344 | +1.72(+5.33%) |
Jul 18, 2022 | 32.72 | 33.00 | 32.15 | 32.31 | 3,374,960 | -0.08(-0.24%) |
Jul 15, 2022 | 31.95 | 32.39 | 31.63 | 32.39 | 2,837,081 | +0.66(+2.09%) |
Jul 14, 2022 | 30.92 | 31.81 | 30.54 | 31.73 | 3,439,315 | +0.57(+1.84%) |
Jul 13, 2022 | 30.49 | 31.36 | 30.44 | 31.15 | 3,269,858 | +0.31(+1.00%) |
Jul 12, 2022 | 30.87 | 31.12 | 30.63 | 30.85 | 2,822,444 | +0.05(+0.16%) |
Jul 11, 2022 | 30.80 | 31.04 | 30.49 | 30.80 | 4,136,247 | -0.14(-0.45%) |
Jul 08, 2022 | 30.40 | 31.08 | 30.25 | 30.94 | 3,039,719 | +0.42(+1.36%) |
Jul 07, 2022 | 30.02 | 30.59 | 30.02 | 30.52 | 3,159,429 | +0.73(+2.46%) |
Jul 06, 2022 | 29.41 | 30.00 | 29.27 | 29.79 | 4,444,793 | +0.52(+1.76%) |
Jul 05, 2022 | 28.15 | 29.28 | 28.07 | 29.27 | 5,895,038 | -0.83(-2.76%) |
Jul 01, 2022 | 30.38 | 30.63 | 29.66 | 30.11 | 3,608,483 | -1.06(-3.40%) |
Jun 30, 2022 | 30.78 | 31.46 | 30.25 | 31.16 | 4,025,236 | -0.76(-2.39%) |
Jun 29, 2022 | 32.15 | 32.16 | 31.64 | 31.93 | 2,899,053 | -0.36(-1.10%) |
Jun 28, 2022 | 33.21 | 33.54 | 32.25 | 32.28 | 2,912,217 | -0.86(-2.60%) |
Jun 27, 2022 | 33.52 | 33.61 | 33.05 | 33.15 | 2,675,863 | -0.37(-1.09%) |
Jun 24, 2022 | 32.60 | 33.56 | 32.54 | 33.51 | 3,587,778 | +1.18(+3.64%) |
Jun 23, 2022 | 32.59 | 32.71 | 32.01 | 32.33 | 2,839,013 | -0.48(-1.45%) |
Jun 22, 2022 | 32.66 | 33.48 | 32.66 | 32.81 | 2,845,284 | -0.64(-1.92%) |
Jun 21, 2022 | 33.63 | 33.81 | 33.38 | 33.45 | 3,401,361 | +0.58(+1.78%) |
Jun 17, 2022 | 32.62 | 33.17 | 32.27 | 32.87 | 4,217,464 | +0.21(+0.64%) |
Jun 16, 2022 | 33.29 | 33.56 | 32.39 | 32.66 | 5,195,100 | -2.10(-6.03%) |
Jun 15, 2022 | 34.37 | 35.22 | 33.92 | 34.76 | 4,757,264 | +1.18(+3.50%) |
Jun 14, 2022 | 33.81 | 33.97 | 33.16 | 33.58 | 3,807,150 | +0.25(+0.74%) |
Jun 13, 2022 | 33.92 | 34.34 | 33.22 | 33.33 | 5,337,220 | -2.56(-7.13%) |
Jun 10, 2022 | 36.47 | 36.71 | 35.85 | 35.89 | 3,413,531 | -1.23(-3.30%) |
Jun 09, 2022 | 37.70 | 38.35 | 37.11 | 37.12 | 3,293,796 | -1.65(-4.26%) |
Jun 08, 2022 | 39.06 | 39.26 | 38.59 | 38.77 | 2,282,461 | -0.46(-1.18%) |
Jun 07, 2022 | 38.42 | 39.28 | 38.25 | 39.23 | 2,613,526 | +0.36(+0.92%) |
Jun 06, 2022 | 39.47 | 39.74 | 38.69 | 38.88 | 2,243,326 | -0.31(-0.78%) |
Jun 03, 2022 | 39.45 | 39.57 | 38.94 | 39.18 | 2,595,197 | -1.39(-3.43%) |
Jun 02, 2022 | 39.38 | 40.61 | 39.22 | 40.58 | 3,311,813 | +1.53(+3.92%) |