Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.98 | 32.99 | 32.26 | 32.51 | 3,578,812 | -0.34(-1.02%) |
Aug 30, 2022 | 33.04 | 33.24 | 32.58 | 32.84 | 2,286,869 | +0.05(+0.16%) |
Aug 29, 2022 | 32.27 | 33.30 | 32.27 | 32.79 | 2,178,275 | +0.20(+0.61%) |
Aug 26, 2022 | 33.61 | 33.68 | 32.58 | 32.59 | 2,519,050 | -0.78(-2.34%) |
Aug 25, 2022 | 32.40 | 33.39 | 32.40 | 33.37 | 1,745,914 | +1.15(+3.57%) |
Aug 24, 2022 | 31.88 | 32.27 | 31.71 | 32.22 | 1,380,580 | +0.34(+1.08%) |
Aug 23, 2022 | 31.69 | 32.23 | 31.62 | 31.88 | 1,592,511 | +0.39(+1.23%) |
Aug 22, 2022 | 32.62 | 32.77 | 31.43 | 31.49 | 2,551,450 | -1.92(-5.75%) |
Aug 19, 2022 | 33.59 | 33.75 | 33.19 | 33.42 | 1,797,111 | -0.50(-1.47%) |
Aug 18, 2022 | 33.15 | 34.03 | 33.11 | 33.91 | 1,513,928 | +0.82(+2.49%) |
Aug 17, 2022 | 33.53 | 33.81 | 32.54 | 33.09 | 2,626,186 | -1.03(-3.02%) |
Aug 16, 2022 | 33.91 | 34.31 | 33.73 | 34.12 | 2,331,113 | +0.04(+0.13%) |
Aug 15, 2022 | 33.87 | 34.33 | 33.87 | 34.08 | 1,432,154 | -0.27(-0.80%) |
Aug 12, 2022 | 34.33 | 34.39 | 33.98 | 34.35 | 1,494,598 | +0.23(+0.68%) |
Aug 11, 2022 | 34.03 | 34.33 | 33.75 | 34.12 | 1,440,285 | +0.51(+1.53%) |
Aug 10, 2022 | 33.37 | 33.85 | 33.37 | 33.61 | 1,357,789 | +0.94(+2.86%) |
Aug 09, 2022 | 32.83 | 32.93 | 32.52 | 32.67 | 1,372,292 | -0.32(-0.96%) |
Aug 08, 2022 | 33.05 | 33.30 | 32.87 | 32.99 | 1,573,564 | +0.48(+1.48%) |
Aug 05, 2022 | 32.68 | 32.82 | 32.21 | 32.51 | 1,778,641 | -0.42(-1.28%) |
Aug 04, 2022 | 33.76 | 33.84 | 32.75 | 32.93 | 2,426,680 | -0.99(-2.91%) |
Aug 03, 2022 | 34.12 | 34.48 | 33.81 | 33.91 | 2,253,277 | +0.82(+2.46%) |
Aug 02, 2022 | 33.08 | 33.55 | 32.76 | 33.10 | 2,118,087 | -0.08(-0.23%) |
Aug 01, 2022 | 32.79 | 33.31 | 32.52 | 33.18 | 1,410,936 | +0.16(+0.49%) |
Jul 29, 2022 | 32.94 | 33.23 | 32.74 | 33.01 | 1,569,062 | +0.06(+0.18%) |
Jul 28, 2022 | 32.19 | 33.00 | 31.86 | 32.95 | 2,538,325 | +1.00(+3.12%) |
Jul 27, 2022 | 31.45 | 32.11 | 31.24 | 31.96 | 1,472,838 | +0.66(+2.11%) |
Jul 26, 2022 | 31.16 | 31.47 | 30.90 | 31.30 | 1,691,607 | -0.17(-0.55%) |
Jul 25, 2022 | 31.44 | 31.68 | 31.14 | 31.47 | 1,441,625 | +0.21(+0.69%) |
Jul 22, 2022 | 31.36 | 31.40 | 30.94 | 31.25 | 1,590,211 | +0.03(+0.11%) |
Jul 21, 2022 | 30.73 | 31.22 | 30.45 | 31.22 | 1,841,058 | +0.16(+0.53%) |
Jul 20, 2022 | 30.30 | 31.29 | 30.30 | 31.06 | 1,682,247 | +0.38(+1.23%) |
Jul 19, 2022 | 29.94 | 30.94 | 29.94 | 30.68 | 2,065,347 | +1.36(+4.63%) |
Jul 18, 2022 | 29.93 | 30.27 | 29.22 | 29.32 | 3,051,942 | +0.44(+1.52%) |
Jul 15, 2022 | 28.92 | 29.01 | 28.13 | 28.88 | 2,445,617 | +0.52(+1.85%) |
Jul 14, 2022 | 28.19 | 28.38 | 27.71 | 28.36 | 2,202,211 | -0.49(-1.70%) |
Jul 13, 2022 | 28.96 | 29.16 | 28.58 | 28.85 | 2,306,497 | -0.77(-2.61%) |
Jul 12, 2022 | 28.94 | 30.14 | 28.90 | 29.62 | 2,426,939 | +0.50(+1.71%) |
Jul 11, 2022 | 29.34 | 29.72 | 29.06 | 29.12 | 1,445,899 | -0.45(-1.51%) |
Jul 08, 2022 | 30.00 | 30.17 | 29.47 | 29.57 | 1,551,460 | -0.18(-0.61%) |
Jul 07, 2022 | 28.79 | 29.92 | 28.76 | 29.75 | 2,156,759 | +1.58(+5.61%) |
Jul 06, 2022 | 28.76 | 29.05 | 27.81 | 28.17 | 2,340,723 | -0.77(-2.67%) |
Jul 05, 2022 | 28.44 | 28.96 | 27.88 | 28.94 | 2,105,347 | -0.30(-1.03%) |
Jul 01, 2022 | 28.61 | 29.36 | 28.44 | 29.24 | 2,045,511 | +0.60(+2.10%) |
Jun 30, 2022 | 29.36 | 29.53 | 28.30 | 28.64 | 3,646,706 | -1.51(-5.01%) |
Jun 29, 2022 | 30.81 | 30.83 | 29.82 | 30.15 | 2,482,339 | -0.79(-2.55%) |
Jun 28, 2022 | 30.98 | 31.46 | 30.70 | 30.94 | 3,057,650 | +0.27(+0.87%) |
Jun 27, 2022 | 30.79 | 31.11 | 30.37 | 30.68 | 2,268,497 | +0.04(+0.14%) |
Jun 24, 2022 | 30.02 | 30.88 | 29.91 | 30.64 | 2,450,648 | +0.75(+2.50%) |
Jun 23, 2022 | 30.20 | 30.58 | 29.45 | 29.89 | 2,601,081 | -0.45(-1.50%) |
Jun 22, 2022 | 29.97 | 30.98 | 29.90 | 30.34 | 2,462,508 | -0.04(-0.14%) |
Jun 21, 2022 | 29.86 | 30.48 | 29.35 | 30.39 | 2,495,139 | +1.48(+5.14%) |
Jun 17, 2022 | 28.38 | 29.21 | 27.97 | 28.90 | 4,424,403 | +0.62(+2.19%) |
Jun 16, 2022 | 29.74 | 29.90 | 28.04 | 28.28 | 3,248,462 | -2.43(-7.91%) |
Jun 15, 2022 | 30.47 | 31.03 | 30.08 | 30.71 | 2,300,730 | +0.62(+2.05%) |
Jun 14, 2022 | 30.43 | 30.75 | 29.88 | 30.09 | 2,446,021 | -0.18(-0.60%) |
Jun 13, 2022 | 31.34 | 31.57 | 30.15 | 30.27 | 2,346,422 | -1.91(-5.95%) |
Jun 10, 2022 | 32.98 | 33.24 | 32.19 | 32.19 | 1,950,352 | -1.43(-4.26%) |
Jun 09, 2022 | 33.88 | 34.18 | 33.61 | 33.62 | 1,732,630 | -0.45(-1.31%) |
Jun 08, 2022 | 34.09 | 34.48 | 33.94 | 34.07 | 1,547,375 | -0.12(-0.35%) |
Jun 07, 2022 | 34.17 | 34.27 | 33.72 | 34.19 | 1,784,948 | -0.21(-0.62%) |
Jun 06, 2022 | 34.19 | 34.59 | 34.05 | 34.40 | 1,816,897 | +0.67(+1.98%) |
Jun 03, 2022 | 34.10 | 34.21 | 33.58 | 33.73 | 1,531,975 | -0.80(-2.31%) |
Jun 02, 2022 | 34.42 | 34.74 | 34.26 | 34.53 | 1,544,469 | +0.09(+0.27%) |