Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.12 | 32.56 | 31.20 | 31.23 | 2,141,738 | -0.62(-1.95%) |
Aug 30, 2022 | 32.50 | 32.97 | 31.46 | 31.85 | 2,176,529 | -0.28(-0.87%) |
Aug 29, 2022 | 31.75 | 32.56 | 31.44 | 32.13 | 1,664,877 | -0.05(-0.16%) |
Aug 26, 2022 | 34.42 | 34.55 | 32.18 | 32.18 | 2,961,457 | -2.02(-5.91%) |
Aug 25, 2022 | 34.06 | 34.75 | 33.65 | 34.20 | 1,551,827 | +0.55(+1.63%) |
Aug 24, 2022 | 33.07 | 34.67 | 33.03 | 33.65 | 1,708,720 | +0.54(+1.63%) |
Aug 23, 2022 | 32.86 | 33.80 | 32.86 | 33.11 | 1,403,506 | +0.25(+0.76%) |
Aug 22, 2022 | 33.49 | 33.65 | 32.77 | 32.86 | 2,376,224 | -1.48(-4.31%) |
Aug 19, 2022 | 35.01 | 35.20 | 33.92 | 34.34 | 2,892,652 | -1.38(-3.86%) |
Aug 18, 2022 | 35.98 | 35.99 | 35.14 | 35.72 | 1,768,983 | -0.31(-0.86%) |
Aug 17, 2022 | 36.21 | 36.62 | 35.88 | 36.03 | 2,498,828 | -1.18(-3.17%) |
Aug 16, 2022 | 37.03 | 37.54 | 36.23 | 37.21 | 3,417,396 | -0.24(-0.64%) |
Aug 15, 2022 | 37.23 | 38.10 | 37.23 | 37.45 | 1,779,161 | -0.25(-0.66%) |
Aug 12, 2022 | 36.28 | 37.86 | 35.92 | 37.70 | 2,848,715 | +2.10(+5.90%) |
Aug 11, 2022 | 36.48 | 36.64 | 35.21 | 35.60 | 2,416,085 | -0.14(-0.39%) |
Aug 10, 2022 | 35.25 | 35.95 | 34.69 | 35.74 | 2,599,314 | +1.63(+4.78%) |
Aug 09, 2022 | 35.52 | 35.69 | 33.63 | 34.11 | 3,022,830 | -1.94(-5.38%) |
Aug 08, 2022 | 34.76 | 38.14 | 34.56 | 36.05 | 5,460,459 | +1.90(+5.56%) |
Aug 05, 2022 | 34.20 | 34.79 | 33.32 | 34.15 | 4,013,262 | -0.99(-2.82%) |
Aug 04, 2022 | 36.00 | 38.85 | 34.77 | 35.14 | 5,647,453 | -1.45(-3.96%) |
Aug 03, 2022 | 36.91 | 37.15 | 35.95 | 36.59 | 4,131,910 | +0.42(+1.16%) |
Aug 02, 2022 | 34.09 | 36.55 | 33.95 | 36.17 | 3,494,910 | +1.64(+4.75%) |
Aug 01, 2022 | 33.94 | 34.92 | 33.50 | 34.53 | 2,845,581 | -0.02(-0.06%) |
Jul 29, 2022 | 34.17 | 34.59 | 33.18 | 34.55 | 2,035,256 | +0.32(+0.93%) |
Jul 28, 2022 | 34.33 | 34.91 | 33.46 | 34.23 | 2,026,851 | -0.14(-0.41%) |
Jul 27, 2022 | 33.51 | 34.49 | 33.20 | 34.37 | 2,015,222 | +1.56(+4.75%) |
Jul 26, 2022 | 33.42 | 33.42 | 32.62 | 32.81 | 2,042,447 | -0.99(-2.93%) |
Jul 25, 2022 | 33.75 | 33.94 | 32.90 | 33.80 | 2,120,732 | +0.01(+0.03%) |
Jul 22, 2022 | 34.59 | 34.75 | 33.14 | 33.79 | 2,394,454 | -0.86(-2.48%) |
Jul 21, 2022 | 34.14 | 34.68 | 33.66 | 34.65 | 2,079,653 | +0.32(+0.93%) |
Jul 20, 2022 | 32.84 | 34.64 | 32.84 | 34.33 | 2,427,223 | +1.26(+3.81%) |
Jul 19, 2022 | 32.51 | 33.31 | 32.39 | 33.07 | 2,602,774 | +1.24(+3.90%) |
Jul 18, 2022 | 31.95 | 32.68 | 31.70 | 31.83 | 3,446,917 | +0.43(+1.37%) |
Jul 15, 2022 | 29.65 | 31.54 | 29.43 | 31.40 | 3,686,075 | +2.25(+7.72%) |
Jul 14, 2022 | 29.33 | 29.90 | 28.45 | 29.15 | 3,798,443 | -0.85(-2.83%) |
Jul 13, 2022 | 29.07 | 30.24 | 28.34 | 30.00 | 2,822,608 | +0.17(+0.57%) |
Jul 12, 2022 | 29.34 | 30.52 | 29.33 | 29.83 | 3,222,344 | +0.50(+1.70%) |
Jul 11, 2022 | 29.94 | 30.09 | 28.81 | 29.33 | 3,053,007 | -1.26(-4.12%) |
Jul 08, 2022 | 31.09 | 31.43 | 30.25 | 30.59 | 2,780,590 | -0.73(-2.33%) |
Jul 07, 2022 | 31.20 | 31.69 | 30.75 | 31.32 | 3,197,754 | +0.30(+0.97%) |
Jul 06, 2022 | 32.33 | 32.92 | 30.89 | 31.02 | 2,886,119 | -1.29(-3.99%) |
Jul 05, 2022 | 30.54 | 32.33 | 30.19 | 32.31 | 3,661,970 | +0.85(+2.70%) |
Jul 01, 2022 | 30.43 | 31.50 | 30.29 | 31.46 | 2,418,483 | +1.04(+3.42%) |
Jun 30, 2022 | 30.58 | 31.16 | 29.47 | 30.42 | 4,419,322 | -0.72(-2.31%) |
Jun 29, 2022 | 31.65 | 31.84 | 30.68 | 31.14 | 2,876,108 | -0.65(-2.04%) |
Jun 28, 2022 | 33.09 | 33.90 | 31.77 | 31.79 | 3,939,489 | -0.53(-1.64%) |
Jun 27, 2022 | 32.02 | 32.74 | 31.54 | 32.32 | 3,699,219 | +0.20(+0.62%) |
Jun 24, 2022 | 28.88 | 32.14 | 28.70 | 32.12 | 7,928,154 | +3.61(+12.66%) |
Jun 23, 2022 | 28.57 | 28.97 | 27.80 | 28.51 | 4,150,300 | +0.17(+0.60%) |
Jun 22, 2022 | 27.43 | 28.90 | 27.29 | 28.34 | 2,751,011 | +0.47(+1.69%) |
Jun 21, 2022 | 27.98 | 28.66 | 27.12 | 27.87 | 4,434,552 | +0.47(+1.72%) |
Jun 17, 2022 | 27.34 | 27.57 | 26.46 | 27.40 | 6,413,764 | +0.49(+1.82%) |
Jun 16, 2022 | 29.33 | 29.47 | 26.75 | 26.91 | 6,900,032 | -3.34(-11.04%) |
Jun 15, 2022 | 29.57 | 30.89 | 29.44 | 30.25 | 4,841,941 | +1.25(+4.31%) |
Jun 14, 2022 | 29.00 | 29.66 | 28.41 | 29.00 | 4,942,804 | +0.50(+1.75%) |
Jun 13, 2022 | 30.81 | 31.16 | 28.25 | 28.50 | 5,033,083 | -3.68(-11.44%) |
Jun 10, 2022 | 33.05 | 33.78 | 31.84 | 32.18 | 4,214,830 | -1.72(-5.07%) |
Jun 09, 2022 | 33.87 | 34.43 | 33.02 | 33.90 | 3,653,502 | -0.38(-1.11%) |
Jun 08, 2022 | 34.04 | 35.24 | 33.77 | 34.28 | 2,518,955 | -0.02(-0.06%) |
Jun 07, 2022 | 33.26 | 34.78 | 33.02 | 34.30 | 2,317,875 | +0.44(+1.30%) |
Jun 06, 2022 | 33.40 | 34.06 | 32.84 | 33.86 | 4,075,282 | +0.95(+2.89%) |
Jun 03, 2022 | 33.10 | 33.74 | 32.66 | 32.91 | 2,743,422 | -0.77(-2.29%) |
Jun 02, 2022 | 31.91 | 33.77 | 31.87 | 33.68 | 3,607,108 | +1.80(+5.65%) |