Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.90 | 34.24 | 33.75 | 34.05 | 3,035,345 | +0.41(+1.22%) |
Aug 30, 2022 | 34.28 | 34.28 | 33.58 | 33.64 | 1,619,254 | -0.47(-1.38%) |
Aug 29, 2022 | 34.41 | 34.62 | 34.11 | 34.11 | 1,570,745 | -0.61(-1.77%) |
Aug 26, 2022 | 35.41 | 36.10 | 34.71 | 34.72 | 2,268,098 | -0.74(-2.08%) |
Aug 25, 2022 | 35.24 | 35.48 | 35.01 | 35.46 | 892,419 | +0.40(+1.15%) |
Aug 24, 2022 | 34.74 | 35.33 | 34.72 | 35.06 | 1,334,241 | +0.28(+0.80%) |
Aug 23, 2022 | 35.42 | 35.52 | 34.54 | 34.78 | 1,200,656 | -0.68(-1.92%) |
Aug 22, 2022 | 35.71 | 35.82 | 35.45 | 35.46 | 1,191,271 | -0.56(-1.54%) |
Aug 19, 2022 | 36.35 | 36.44 | 35.89 | 36.01 | 1,309,147 | -0.41(-1.13%) |
Aug 18, 2022 | 37.01 | 37.15 | 36.29 | 36.43 | 1,590,636 | -0.57(-1.55%) |
Aug 17, 2022 | 36.80 | 37.20 | 36.76 | 37.00 | 1,277,016 | +0.01(+0.03%) |
Aug 16, 2022 | 36.89 | 37.28 | 36.81 | 36.99 | 1,007,310 | -0.11(-0.28%) |
Aug 15, 2022 | 36.84 | 37.18 | 36.65 | 37.10 | 1,448,309 | +0.34(+0.91%) |
Aug 12, 2022 | 36.46 | 36.82 | 36.30 | 36.76 | 978,304 | +0.57(+1.56%) |
Aug 11, 2022 | 36.45 | 36.54 | 36.02 | 36.20 | 1,373,948 | -0.06(-0.16%) |
Aug 10, 2022 | 35.98 | 36.27 | 35.62 | 36.25 | 1,366,022 | +0.63(+1.77%) |
Aug 09, 2022 | 35.50 | 35.73 | 35.04 | 35.62 | 2,686,721 | +0.14(+0.41%) |
Aug 08, 2022 | 35.82 | 36.16 | 35.31 | 35.48 | 1,869,569 | +0.00(+0.00%) |
Aug 05, 2022 | 33.88 | 35.54 | 33.62 | 35.48 | 3,358,501 | -0.21(-0.59%) |
Aug 04, 2022 | 35.55 | 35.74 | 35.21 | 35.69 | 1,513,240 | +0.20(+0.57%) |
Aug 03, 2022 | 35.63 | 35.87 | 35.41 | 35.49 | 1,491,645 | -0.07(-0.19%) |
Aug 02, 2022 | 35.64 | 36.05 | 35.52 | 35.55 | 1,380,796 | -0.20(-0.56%) |
Aug 01, 2022 | 36.15 | 36.23 | 35.56 | 35.76 | 1,372,379 | -0.52(-1.43%) |
Jul 29, 2022 | 35.98 | 36.42 | 35.66 | 36.27 | 1,668,399 | +0.37(+1.04%) |
Jul 28, 2022 | 35.04 | 36.12 | 35.01 | 35.90 | 2,003,936 | +1.09(+3.14%) |
Jul 27, 2022 | 34.94 | 35.01 | 34.41 | 34.81 | 1,647,937 | -0.08(-0.22%) |
Jul 26, 2022 | 34.75 | 35.03 | 34.58 | 34.88 | 1,233,717 | +0.26(+0.75%) |
Jul 25, 2022 | 34.68 | 34.77 | 34.38 | 34.63 | 2,134,520 | -0.20(-0.58%) |
Jul 22, 2022 | 34.97 | 35.30 | 34.69 | 34.83 | 1,591,759 | +0.04(+0.11%) |
Jul 21, 2022 | 34.35 | 34.79 | 34.11 | 34.79 | 5,327,010 | +0.44(+1.28%) |
Jul 20, 2022 | 34.49 | 34.72 | 34.27 | 34.35 | 1,653,571 | -0.15(-0.44%) |
Jul 19, 2022 | 34.33 | 34.55 | 33.42 | 34.50 | 1,998,531 | +0.19(+0.56%) |
Jul 18, 2022 | 34.70 | 34.80 | 34.12 | 34.31 | 1,602,067 | -0.23(-0.67%) |
Jul 15, 2022 | 34.44 | 34.72 | 34.09 | 34.54 | 1,838,698 | +0.53(+1.55%) |
Jul 14, 2022 | 33.75 | 34.41 | 33.75 | 34.01 | 2,761,693 | -0.25(-0.73%) |
Jul 13, 2022 | 33.29 | 34.35 | 33.10 | 34.26 | 2,846,323 | +0.67(+2.00%) |
Jul 12, 2022 | 34.17 | 34.51 | 33.33 | 33.59 | 3,491,883 | -0.78(-2.26%) |
Jul 11, 2022 | 34.22 | 34.45 | 34.02 | 34.37 | 1,390,151 | +0.06(+0.17%) |
Jul 08, 2022 | 34.49 | 34.58 | 34.18 | 34.31 | 1,411,431 | -0.13(-0.39%) |
Jul 07, 2022 | 34.50 | 34.55 | 34.04 | 34.44 | 2,113,947 | +0.11(+0.33%) |
Jul 06, 2022 | 34.23 | 34.86 | 34.12 | 34.33 | 1,588,543 | +0.31(+0.90%) |
Jul 05, 2022 | 33.84 | 34.07 | 33.17 | 34.02 | 2,378,006 | -0.02(-0.06%) |
Jul 01, 2022 | 33.89 | 34.44 | 33.64 | 34.04 | 2,894,951 | +0.11(+0.31%) |
Jun 30, 2022 | 33.65 | 34.53 | 33.43 | 33.94 | 2,309,364 | -0.01(-0.03%) |
Jun 29, 2022 | 33.86 | 34.06 | 33.51 | 33.95 | 1,831,043 | -0.11(-0.31%) |
Jun 28, 2022 | 34.25 | 34.73 | 33.82 | 34.05 | 2,102,580 | +0.07(+0.20%) |
Jun 27, 2022 | 33.73 | 34.57 | 33.48 | 33.98 | 2,863,561 | +0.25(+0.74%) |
Jun 24, 2022 | 33.34 | 33.76 | 33.18 | 33.74 | 2,680,473 | +0.61(+1.85%) |
Jun 23, 2022 | 32.35 | 33.27 | 32.28 | 33.12 | 2,304,308 | +0.89(+2.76%) |
Jun 22, 2022 | 31.49 | 32.62 | 31.43 | 32.23 | 2,705,440 | +0.40(+1.26%) |
Jun 21, 2022 | 31.81 | 32.42 | 31.76 | 31.83 | 2,240,167 | +0.23(+0.73%) |
Jun 17, 2022 | 31.56 | 32.11 | 31.49 | 31.60 | 4,552,816 | +0.08(+0.24%) |
Jun 16, 2022 | 31.41 | 31.74 | 31.22 | 31.52 | 4,301,959 | -0.55(-1.70%) |
Jun 15, 2022 | 31.88 | 32.55 | 31.57 | 32.07 | 6,630,688 | +0.53(+1.67%) |
Jun 14, 2022 | 32.01 | 32.27 | 31.28 | 31.54 | 3,655,823 | -0.45(-1.41%) |
Jun 13, 2022 | 33.39 | 33.46 | 31.84 | 31.99 | 2,217,633 | -2.24(-6.54%) |
Jun 10, 2022 | 34.29 | 34.48 | 33.90 | 34.23 | 2,185,488 | -0.34(-0.99%) |
Jun 09, 2022 | 35.35 | 35.47 | 34.56 | 34.57 | 2,168,000 | -0.80(-2.26%) |
Jun 08, 2022 | 36.04 | 36.14 | 35.27 | 35.37 | 2,685,361 | -0.90(-2.49%) |
Jun 07, 2022 | 35.36 | 36.34 | 35.26 | 36.28 | 2,866,709 | +0.75(+2.12%) |
Jun 06, 2022 | 35.78 | 35.90 | 35.46 | 35.53 | 2,040,469 | -0.12(-0.35%) |
Jun 03, 2022 | 35.92 | 36.14 | 35.51 | 35.65 | 1,951,273 | -0.55(-1.53%) |
Jun 02, 2022 | 35.51 | 36.26 | 35.12 | 36.20 | 2,353,801 | +0.55(+1.55%) |