Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.51 | 32.73 | 32.46 | 32.46 | 3,575,598 | -0.25(-0.76%) |
Aug 30, 2022 | 32.87 | 32.90 | 32.68 | 32.71 | 3,734,473 | -0.28(-0.85%) |
Aug 29, 2022 | 32.99 | 33.15 | 32.95 | 32.99 | 2,748,377 | +0.01(+0.03%) |
Aug 26, 2022 | 33.24 | 33.35 | 32.92 | 32.98 | 4,274,485 | -0.40(-1.20%) |
Aug 25, 2022 | 33.41 | 33.42 | 33.27 | 33.38 | 3,392,975 | +0.11(+0.33%) |
Aug 24, 2022 | 33.10 | 33.35 | 33.09 | 33.27 | 2,665,672 | +0.09(+0.27%) |
Aug 23, 2022 | 33.01 | 33.31 | 33.00 | 33.18 | 3,771,153 | +0.25(+0.76%) |
Aug 22, 2022 | 32.96 | 33.04 | 32.88 | 32.93 | 2,772,728 | -0.22(-0.66%) |
Aug 19, 2022 | 33.36 | 33.37 | 33.14 | 33.15 | 3,188,379 | -0.26(-0.78%) |
Aug 18, 2022 | 33.56 | 33.60 | 33.33 | 33.41 | 3,298,823 | -0.09(-0.27%) |
Aug 17, 2022 | 33.67 | 33.67 | 33.41 | 33.50 | 5,118,515 | -0.21(-0.62%) |
Aug 16, 2022 | 33.69 | 33.77 | 33.66 | 33.71 | 2,229,727 | -0.07(-0.21%) |
Aug 15, 2022 | 33.84 | 33.88 | 33.72 | 33.78 | 3,736,297 | -0.43(-1.26%) |
Aug 12, 2022 | 34.07 | 34.23 | 34.00 | 34.21 | 3,833,915 | +0.31(+0.91%) |
Aug 11, 2022 | 34.06 | 34.17 | 33.89 | 33.90 | 3,159,743 | -0.11(-0.32%) |
Aug 10, 2022 | 34.12 | 34.23 | 33.95 | 34.01 | 3,751,448 | -0.06(-0.18%) |
Aug 09, 2022 | 34.12 | 34.19 | 34.00 | 34.07 | 3,685,330 | +0.10(+0.29%) |
Aug 08, 2022 | 33.83 | 34.00 | 33.81 | 33.97 | 3,199,116 | +0.29(+0.86%) |
Aug 05, 2022 | 33.62 | 33.79 | 33.60 | 33.68 | 5,490,934 | -0.37(-1.09%) |
Aug 04, 2022 | 33.74 | 34.10 | 33.69 | 34.05 | 5,525,553 | +0.53(+1.58%) |
Aug 03, 2022 | 33.57 | 33.60 | 33.32 | 33.52 | 6,504,805 | +0.10(+0.30%) |
Aug 02, 2022 | 33.76 | 33.92 | 33.42 | 33.42 | 9,734,350 | -0.21(-0.62%) |
Aug 01, 2022 | 33.61 | 33.71 | 33.50 | 33.63 | 6,249,334 | +0.18(+0.54%) |
Jul 29, 2022 | 33.39 | 33.56 | 33.28 | 33.45 | 6,222,614 | +0.10(+0.30%) |
Jul 28, 2022 | 33.27 | 33.37 | 33.19 | 33.35 | 4,362,213 | +0.40(+1.21%) |
Jul 27, 2022 | 32.61 | 33.05 | 32.51 | 32.95 | 8,001,616 | +0.34(+1.04%) |
Jul 26, 2022 | 32.65 | 32.71 | 32.56 | 32.61 | 4,152,657 | -0.04(-0.12%) |
Jul 25, 2022 | 32.74 | 32.74 | 32.56 | 32.65 | 4,619,334 | -0.10(-0.31%) |
Jul 22, 2022 | 32.72 | 33.04 | 32.67 | 32.75 | 5,483,340 | +0.09(+0.28%) |
Jul 21, 2022 | 32.25 | 32.67 | 32.24 | 32.66 | 6,492,310 | +0.45(+1.40%) |
Jul 20, 2022 | 32.55 | 32.57 | 32.20 | 32.21 | 7,084,196 | -0.30(-0.92%) |
Jul 19, 2022 | 32.50 | 32.58 | 32.47 | 32.51 | 6,225,797 | +0.09(+0.28%) |
Jul 18, 2022 | 32.62 | 32.69 | 32.41 | 32.42 | 4,118,452 | +0.02(+0.06%) |
Jul 15, 2022 | 32.40 | 32.45 | 32.27 | 32.40 | 6,047,828 | -0.05(-0.15%) |
Jul 14, 2022 | 32.41 | 32.56 | 32.24 | 32.45 | 10,403,213 | -0.49(-1.49%) |
Jul 13, 2022 | 32.62 | 33.15 | 32.62 | 32.94 | 6,641,365 | +0.17(+0.52%) |
Jul 12, 2022 | 32.84 | 32.93 | 32.75 | 32.77 | 4,164,018 | -0.11(-0.33%) |
Jul 11, 2022 | 32.99 | 33.10 | 32.88 | 32.88 | 5,516,890 | -0.21(-0.63%) |
Jul 08, 2022 | 33.08 | 33.29 | 32.98 | 33.09 | 5,847,137 | +0.02(+0.06%) |
Jul 07, 2022 | 33.09 | 33.22 | 33.02 | 33.07 | 5,567,147 | +0.02(+0.06%) |
Jul 06, 2022 | 33.48 | 33.54 | 32.90 | 33.05 | 10,505,059 | -0.53(-1.58%) |
Jul 05, 2022 | 34.06 | 34.10 | 33.50 | 33.58 | 12,462,442 | -0.72(-2.10%) |
Jul 01, 2022 | 34.05 | 34.37 | 34.02 | 34.30 | 12,925,170 | -0.01(-0.03%) |
Jun 30, 2022 | 34.53 | 34.63 | 34.28 | 34.31 | 6,780,381 | -0.24(-0.69%) |
Jun 29, 2022 | 34.76 | 34.78 | 34.47 | 34.55 | 8,548,373 | -0.01(-0.03%) |
Jun 28, 2022 | 34.64 | 34.68 | 34.54 | 34.56 | 4,482,725 | -0.07(-0.20%) |
Jun 27, 2022 | 34.75 | 34.78 | 34.59 | 34.63 | 5,299,599 | -0.03(-0.09%) |
Jun 24, 2022 | 34.68 | 34.79 | 34.60 | 34.66 | 7,656,549 | -0.02(-0.06%) |
Jun 23, 2022 | 34.92 | 35.07 | 34.62 | 34.68 | 7,017,543 | -0.24(-0.69%) |
Jun 22, 2022 | 34.96 | 35.11 | 34.86 | 34.92 | 7,787,493 | +0.16(+0.46%) |
Jun 21, 2022 | 34.85 | 35.03 | 34.73 | 34.76 | 8,674,248 | -0.13(-0.37%) |
Jun 17, 2022 | 35.08 | 35.10 | 34.84 | 34.89 | 7,138,650 | -0.30(-0.85%) |
Jun 16, 2022 | 34.76 | 35.20 | 34.67 | 35.19 | 6,944,537 | +0.39(+1.12%) |
Jun 15, 2022 | 34.72 | 35.00 | 34.45 | 34.80 | 13,294,589 | +0.46(+1.34%) |
Jun 14, 2022 | 34.57 | 34.58 | 34.29 | 34.34 | 6,440,442 | -0.28(-0.81%) |
Jun 13, 2022 | 34.89 | 34.91 | 34.55 | 34.62 | 10,601,294 | -0.94(-2.64%) |
Jun 10, 2022 | 34.82 | 35.64 | 34.73 | 35.56 | 12,473,011 | +0.47(+1.34%) |
Jun 09, 2022 | 35.13 | 35.16 | 34.96 | 35.09 | 4,445,486 | -0.11(-0.31%) |
Jun 08, 2022 | 35.23 | 35.34 | 35.18 | 35.20 | 5,678,660 | -0.01(-0.03%) |
Jun 07, 2022 | 35.08 | 35.26 | 35.04 | 35.21 | 5,806,901 | +0.23(+0.66%) |
Jun 06, 2022 | 35.22 | 35.23 | 34.97 | 34.98 | 6,880,944 | -0.17(-0.48%) |
Jun 03, 2022 | 35.35 | 35.44 | 35.10 | 35.15 | 6,764,401 | -0.37(-1.04%) |
Jun 02, 2022 | 35.39 | 35.54 | 35.35 | 35.52 | 9,447,821 | +0.43(+1.23%) |