Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.75 | 31.23 | 30.23 | 30.26 | 2,669,104 | -0.13(-0.43%) |
Aug 30, 2022 | 30.87 | 31.03 | 30.01 | 30.40 | 1,917,402 | -0.17(-0.55%) |
Aug 29, 2022 | 30.61 | 30.97 | 30.40 | 30.56 | 1,547,118 | -0.22(-0.73%) |
Aug 26, 2022 | 32.33 | 32.43 | 30.77 | 30.79 | 2,169,667 | -1.46(-4.53%) |
Aug 25, 2022 | 31.22 | 32.26 | 31.17 | 32.25 | 1,649,944 | +1.09(+3.49%) |
Aug 24, 2022 | 30.99 | 31.53 | 30.97 | 31.16 | 2,230,624 | +0.15(+0.48%) |
Aug 23, 2022 | 30.58 | 31.44 | 30.58 | 31.01 | 1,679,347 | +0.43(+1.40%) |
Aug 22, 2022 | 30.81 | 30.86 | 30.14 | 30.58 | 2,293,377 | -0.64(-2.06%) |
Aug 19, 2022 | 31.94 | 31.97 | 31.12 | 31.22 | 1,803,105 | -1.00(-3.09%) |
Aug 18, 2022 | 31.68 | 32.27 | 31.52 | 32.22 | 1,811,136 | +0.37(+1.17%) |
Aug 17, 2022 | 32.68 | 32.72 | 31.54 | 31.85 | 3,214,599 | -1.44(-4.33%) |
Aug 16, 2022 | 33.03 | 33.39 | 32.61 | 33.29 | 3,830,219 | +0.15(+0.45%) |
Aug 15, 2022 | 32.03 | 33.29 | 32.03 | 33.14 | 3,572,447 | +0.39(+1.19%) |
Aug 12, 2022 | 32.37 | 32.75 | 31.82 | 32.75 | 4,376,095 | +0.79(+2.47%) |
Aug 11, 2022 | 33.15 | 33.34 | 31.95 | 31.96 | 3,925,728 | -0.93(-2.83%) |
Aug 10, 2022 | 32.29 | 33.34 | 32.26 | 32.89 | 3,840,016 | +1.14(+3.60%) |
Aug 09, 2022 | 32.52 | 32.64 | 31.13 | 31.74 | 6,363,399 | -1.09(-3.32%) |
Aug 08, 2022 | 33.99 | 34.11 | 32.74 | 32.83 | 6,171,743 | -2.18(-6.23%) |
Aug 05, 2022 | 34.87 | 35.49 | 34.80 | 35.01 | 1,118,156 | -0.39(-1.09%) |
Aug 04, 2022 | 35.80 | 35.87 | 35.11 | 35.40 | 2,941,013 | -0.35(-0.98%) |
Aug 03, 2022 | 35.04 | 35.91 | 34.77 | 35.75 | 2,454,990 | +0.95(+2.73%) |
Aug 02, 2022 | 35.04 | 35.32 | 34.32 | 34.80 | 3,137,083 | -0.70(-1.97%) |
Aug 01, 2022 | 35.48 | 36.06 | 35.39 | 35.50 | 4,128,047 | -0.39(-1.08%) |
Jul 29, 2022 | 34.96 | 36.32 | 34.94 | 35.89 | 3,104,630 | +1.28(+3.70%) |
Jul 28, 2022 | 32.54 | 34.75 | 32.44 | 34.61 | 2,816,864 | +1.82(+5.54%) |
Jul 27, 2022 | 32.29 | 32.90 | 32.03 | 32.79 | 2,467,255 | +0.61(+1.89%) |
Jul 26, 2022 | 32.39 | 32.56 | 31.78 | 32.18 | 3,931,845 | -0.22(-0.68%) |
Jul 25, 2022 | 32.47 | 32.48 | 31.87 | 32.40 | 1,794,895 | +0.12(+0.37%) |
Jul 22, 2022 | 32.38 | 33.00 | 31.86 | 32.28 | 2,776,900 | -0.06(-0.20%) |
Jul 21, 2022 | 31.44 | 32.39 | 30.73 | 32.35 | 3,702,592 | +0.53(+1.68%) |
Jul 20, 2022 | 31.25 | 31.95 | 30.79 | 31.81 | 1,808,320 | +0.58(+1.86%) |
Jul 19, 2022 | 30.24 | 31.34 | 30.24 | 31.23 | 1,614,910 | +1.54(+5.19%) |
Jul 18, 2022 | 29.84 | 30.32 | 29.57 | 29.69 | 1,681,335 | +0.16(+0.53%) |
Jul 15, 2022 | 28.63 | 29.70 | 28.40 | 29.54 | 2,686,837 | +1.37(+4.88%) |
Jul 14, 2022 | 28.26 | 28.26 | 27.68 | 28.16 | 1,470,067 | -0.65(-2.24%) |
Jul 13, 2022 | 28.59 | 28.93 | 28.05 | 28.81 | 1,296,488 | -0.34(-1.17%) |
Jul 12, 2022 | 29.32 | 29.84 | 28.99 | 29.15 | 2,013,767 | +0.00(+0.00%) |
Jul 11, 2022 | 29.33 | 29.35 | 28.80 | 29.15 | 1,718,336 | -0.36(-1.22%) |
Jul 08, 2022 | 29.80 | 30.13 | 29.25 | 29.51 | 2,103,720 | -0.64(-2.11%) |
Jul 07, 2022 | 29.76 | 30.28 | 29.69 | 30.14 | 1,699,079 | +0.91(+3.12%) |
Jul 06, 2022 | 29.89 | 30.37 | 28.98 | 29.23 | 2,410,202 | -0.75(-2.49%) |
Jul 05, 2022 | 28.96 | 30.06 | 28.40 | 29.98 | 1,737,086 | +0.38(+1.28%) |
Jul 01, 2022 | 29.17 | 29.84 | 28.76 | 29.60 | 1,580,745 | +0.40(+1.36%) |
Jun 30, 2022 | 29.21 | 29.54 | 28.26 | 29.20 | 1,972,689 | -0.73(-2.43%) |
Jun 29, 2022 | 30.38 | 30.47 | 29.36 | 29.93 | 1,768,024 | -0.46(-1.52%) |
Jun 28, 2022 | 31.35 | 31.73 | 30.35 | 30.39 | 1,835,134 | -0.76(-2.43%) |
Jun 27, 2022 | 31.50 | 31.76 | 31.07 | 31.15 | 1,503,960 | -0.31(-1.00%) |
Jun 24, 2022 | 30.96 | 31.68 | 30.68 | 31.46 | 4,814,272 | +1.12(+3.68%) |
Jun 23, 2022 | 29.78 | 30.62 | 29.67 | 30.35 | 2,063,834 | +0.57(+1.92%) |
Jun 22, 2022 | 29.27 | 29.96 | 29.18 | 29.78 | 2,650,668 | -0.21(-0.71%) |
Jun 21, 2022 | 30.78 | 31.10 | 29.86 | 29.99 | 3,119,312 | +0.14(+0.46%) |
Jun 17, 2022 | 29.39 | 30.18 | 29.24 | 29.85 | 5,818,898 | +0.66(+2.28%) |
Jun 16, 2022 | 30.49 | 30.69 | 28.80 | 29.18 | 3,499,966 | -2.55(-8.05%) |
Jun 15, 2022 | 31.16 | 32.28 | 31.02 | 31.74 | 5,127,621 | +1.13(+3.68%) |
Jun 14, 2022 | 30.98 | 31.18 | 30.25 | 30.61 | 2,082,534 | -0.20(-0.66%) |
Jun 13, 2022 | 32.05 | 32.11 | 30.54 | 30.82 | 2,928,302 | -2.35(-7.09%) |
Jun 10, 2022 | 33.98 | 34.25 | 32.81 | 33.17 | 1,829,082 | -1.67(-4.79%) |
Jun 09, 2022 | 35.39 | 35.63 | 34.83 | 34.84 | 2,983,329 | -0.75(-2.10%) |
Jun 08, 2022 | 36.49 | 36.49 | 35.47 | 35.59 | 2,167,843 | -0.85(-2.33%) |
Jun 07, 2022 | 36.44 | 36.85 | 36.01 | 36.43 | 3,180,713 | -0.33(-0.90%) |
Jun 06, 2022 | 37.15 | 37.57 | 36.59 | 36.77 | 1,941,222 | +0.12(+0.33%) |
Jun 03, 2022 | 35.96 | 36.87 | 35.76 | 36.65 | 1,880,228 | +0.07(+0.20%) |
Jun 02, 2022 | 35.41 | 36.58 | 35.33 | 36.57 | 1,229,304 | +1.09(+3.07%) |