Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.15 | 29.68 | 29.00 | 29.24 | 7,663,507 | +0.03(+0.10%) |
Aug 30, 2022 | 30.02 | 30.07 | 29.05 | 29.21 | 7,790,014 | -0.95(-3.14%) |
Aug 29, 2022 | 30.37 | 30.96 | 30.01 | 30.16 | 6,506,850 | -0.40(-1.29%) |
Aug 26, 2022 | 31.97 | 32.18 | 30.32 | 30.56 | 10,975,272 | -1.65(-5.12%) |
Aug 25, 2022 | 32.25 | 32.34 | 31.78 | 32.20 | 3,086,691 | +0.21(+0.65%) |
Aug 24, 2022 | 31.23 | 32.00 | 31.00 | 32.00 | 4,516,545 | +0.55(+1.76%) |
Aug 23, 2022 | 30.79 | 32.13 | 30.77 | 31.44 | 7,556,216 | +0.64(+2.08%) |
Aug 22, 2022 | 30.53 | 30.93 | 30.29 | 30.80 | 5,735,823 | -0.14(-0.45%) |
Aug 19, 2022 | 31.59 | 31.63 | 30.89 | 30.94 | 5,958,115 | -0.98(-3.06%) |
Aug 18, 2022 | 31.82 | 32.10 | 31.49 | 31.92 | 3,480,762 | +0.24(+0.75%) |
Aug 17, 2022 | 32.82 | 32.89 | 31.59 | 31.68 | 10,510,644 | -1.50(-4.52%) |
Aug 16, 2022 | 33.00 | 33.30 | 32.80 | 33.18 | 5,937,184 | -0.09(-0.27%) |
Aug 15, 2022 | 33.16 | 33.36 | 32.74 | 33.27 | 6,982,673 | -0.83(-2.43%) |
Aug 12, 2022 | 33.55 | 34.21 | 33.39 | 34.10 | 6,060,391 | +0.87(+2.61%) |
Aug 11, 2022 | 34.10 | 34.29 | 33.19 | 33.23 | 6,478,670 | -0.73(-2.15%) |
Aug 10, 2022 | 34.27 | 34.82 | 33.72 | 33.96 | 6,616,775 | +0.04(+0.12%) |
Aug 09, 2022 | 34.39 | 34.47 | 33.46 | 33.92 | 5,737,901 | -0.37(-1.07%) |
Aug 08, 2022 | 33.84 | 34.57 | 33.81 | 34.29 | 6,820,249 | +0.97(+2.90%) |
Aug 05, 2022 | 32.58 | 33.35 | 32.17 | 33.32 | 7,870,444 | -0.32(-0.94%) |
Aug 04, 2022 | 32.46 | 34.01 | 32.20 | 33.64 | 10,103,042 | +1.56(+4.86%) |
Aug 03, 2022 | 32.96 | 32.99 | 31.80 | 32.08 | 8,224,988 | -0.56(-1.72%) |
Aug 02, 2022 | 33.21 | 33.92 | 32.61 | 32.64 | 7,106,208 | -0.44(-1.34%) |
Aug 01, 2022 | 33.18 | 33.41 | 32.75 | 33.08 | 5,184,939 | -0.12(-0.36%) |
Jul 29, 2022 | 32.97 | 33.33 | 32.12 | 33.20 | 10,782,336 | +0.51(+1.57%) |
Jul 28, 2022 | 32.52 | 33.13 | 32.05 | 32.69 | 11,920,570 | +1.08(+3.41%) |
Jul 27, 2022 | 30.63 | 31.83 | 30.20 | 31.61 | 10,555,021 | +1.12(+3.66%) |
Jul 26, 2022 | 30.14 | 30.69 | 30.04 | 30.50 | 4,836,290 | +0.37(+1.21%) |
Jul 25, 2022 | 30.46 | 30.59 | 29.68 | 30.13 | 7,876,040 | -0.27(-0.88%) |
Jul 22, 2022 | 31.02 | 31.99 | 30.35 | 30.40 | 8,232,545 | -0.43(-1.41%) |
Jul 21, 2022 | 30.14 | 30.90 | 29.82 | 30.83 | 7,960,625 | +0.91(+3.04%) |
Jul 20, 2022 | 30.74 | 31.04 | 29.90 | 29.92 | 6,696,184 | -0.78(-2.54%) |
Jul 19, 2022 | 30.48 | 31.10 | 30.24 | 30.70 | 6,947,522 | +0.70(+2.34%) |
Jul 18, 2022 | 30.22 | 30.71 | 29.99 | 30.00 | 6,909,610 | +0.34(+1.13%) |
Jul 15, 2022 | 29.92 | 30.02 | 28.93 | 29.67 | 6,776,752 | +0.02(+0.07%) |
Jul 14, 2022 | 29.54 | 29.81 | 28.52 | 29.65 | 12,863,939 | -1.23(-4.00%) |
Jul 13, 2022 | 29.67 | 31.37 | 29.58 | 30.88 | 10,817,548 | +1.05(+3.51%) |
Jul 12, 2022 | 30.26 | 30.65 | 29.57 | 29.83 | 8,587,844 | -0.42(-1.40%) |
Jul 11, 2022 | 30.40 | 31.02 | 30.19 | 30.26 | 8,574,854 | -0.56(-1.83%) |
Jul 08, 2022 | 30.99 | 31.41 | 30.35 | 30.82 | 5,920,472 | -0.16(-0.51%) |
Jul 07, 2022 | 30.59 | 31.49 | 30.46 | 30.98 | 6,455,740 | +0.69(+2.28%) |
Jul 06, 2022 | 30.61 | 30.90 | 29.45 | 30.29 | 8,346,895 | -0.40(-1.29%) |
Jul 05, 2022 | 32.06 | 32.16 | 30.11 | 30.68 | 12,030,331 | -1.96(-5.99%) |
Jul 01, 2022 | 31.05 | 32.85 | 30.84 | 32.64 | 9,451,041 | +1.04(+3.28%) |
Jun 30, 2022 | 32.61 | 32.72 | 31.54 | 31.60 | 8,235,634 | -1.22(-3.73%) |
Jun 29, 2022 | 33.97 | 33.97 | 32.55 | 32.83 | 5,725,725 | -0.66(-1.98%) |
Jun 28, 2022 | 34.84 | 34.98 | 33.41 | 33.49 | 7,152,977 | -1.31(-3.77%) |
Jun 27, 2022 | 34.73 | 34.93 | 34.09 | 34.80 | 8,179,135 | -0.34(-0.96%) |
Jun 24, 2022 | 33.97 | 35.25 | 33.73 | 35.14 | 8,707,317 | +1.26(+3.73%) |
Jun 23, 2022 | 35.37 | 35.56 | 33.56 | 33.87 | 10,809,262 | -1.67(-4.70%) |
Jun 22, 2022 | 36.11 | 36.75 | 35.50 | 35.54 | 5,691,508 | -0.75(-2.07%) |
Jun 21, 2022 | 36.31 | 36.96 | 35.90 | 36.29 | 4,226,883 | -0.01(-0.03%) |
Jun 17, 2022 | 36.76 | 36.85 | 35.91 | 36.30 | 6,334,316 | -0.74(-2.00%) |
Jun 16, 2022 | 35.98 | 37.34 | 35.36 | 37.04 | 7,832,123 | +0.46(+1.27%) |
Jun 15, 2022 | 36.54 | 37.05 | 35.36 | 36.58 | 9,240,911 | +0.96(+2.69%) |
Jun 14, 2022 | 36.59 | 36.62 | 35.23 | 35.62 | 7,795,749 | -0.95(-2.59%) |
Jun 13, 2022 | 37.81 | 38.15 | 36.54 | 36.57 | 14,350,540 | -3.24(-8.14%) |
Jun 10, 2022 | 37.50 | 40.03 | 36.96 | 39.81 | 11,216,311 | +1.80(+4.73%) |
Jun 09, 2022 | 39.40 | 39.40 | 37.97 | 38.01 | 7,339,420 | -1.62(-4.09%) |
Jun 08, 2022 | 39.64 | 40.07 | 39.23 | 39.63 | 4,005,529 | -0.39(-0.96%) |
Jun 07, 2022 | 39.47 | 40.18 | 39.37 | 40.02 | 2,763,829 | +0.39(+0.97%) |
Jun 06, 2022 | 40.88 | 41.04 | 39.42 | 39.63 | 4,807,974 | -0.73(-1.81%) |
Jun 03, 2022 | 40.85 | 41.29 | 40.19 | 40.36 | 7,130,636 | -1.09(-2.62%) |
Jun 02, 2022 | 39.59 | 41.67 | 39.57 | 41.45 | 9,612,644 | +2.35(+6.01%) |