Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.28 | 34.76 | 33.29 | 33.46 | 2,836,240 | -0.22(-0.65%) |
Aug 30, 2022 | 33.93 | 34.59 | 33.35 | 33.68 | 3,535,002 | +0.26(+0.78%) |
Aug 29, 2022 | 33.89 | 34.88 | 33.42 | 33.42 | 2,606,369 | -0.64(-1.88%) |
Aug 26, 2022 | 35.97 | 36.41 | 34.05 | 34.06 | 3,116,470 | -1.69(-4.73%) |
Aug 25, 2022 | 34.94 | 35.79 | 34.53 | 35.75 | 2,531,292 | +1.36(+3.95%) |
Aug 24, 2022 | 33.59 | 34.97 | 33.33 | 34.39 | 2,498,583 | +0.96(+2.87%) |
Aug 23, 2022 | 32.82 | 33.67 | 32.66 | 33.43 | 3,913,096 | +0.79(+2.42%) |
Aug 22, 2022 | 32.69 | 33.25 | 32.52 | 32.64 | 3,331,944 | -0.98(-2.91%) |
Aug 19, 2022 | 34.94 | 35.46 | 33.43 | 33.62 | 3,264,080 | -2.10(-5.88%) |
Aug 18, 2022 | 35.77 | 36.36 | 35.16 | 35.72 | 2,847,296 | -0.14(-0.39%) |
Aug 17, 2022 | 37.50 | 37.82 | 35.83 | 35.86 | 3,675,519 | -2.39(-6.25%) |
Aug 16, 2022 | 38.99 | 39.25 | 37.44 | 38.25 | 2,058,886 | -0.81(-2.07%) |
Aug 15, 2022 | 39.29 | 39.99 | 38.60 | 39.06 | 2,262,288 | -0.57(-1.44%) |
Aug 12, 2022 | 39.34 | 39.81 | 38.69 | 39.63 | 2,737,548 | +1.14(+2.96%) |
Aug 11, 2022 | 39.93 | 40.29 | 38.02 | 38.49 | 4,428,627 | -0.78(-1.99%) |
Aug 10, 2022 | 37.64 | 39.74 | 37.61 | 39.27 | 7,277,288 | +3.02(+8.33%) |
Aug 09, 2022 | 38.07 | 38.16 | 35.98 | 36.25 | 4,048,787 | -2.53(-6.52%) |
Aug 08, 2022 | 37.49 | 39.83 | 37.49 | 38.78 | 5,421,300 | +1.72(+4.64%) |
Aug 05, 2022 | 34.00 | 37.13 | 33.62 | 37.06 | 7,133,333 | -0.60(-1.59%) |
Aug 04, 2022 | 37.23 | 37.68 | 36.40 | 37.66 | 4,131,805 | +0.22(+0.59%) |
Aug 03, 2022 | 36.74 | 38.39 | 36.25 | 37.44 | 3,274,618 | +1.09(+3.00%) |
Aug 02, 2022 | 34.71 | 36.62 | 34.64 | 36.35 | 2,611,939 | +1.07(+3.03%) |
Aug 01, 2022 | 34.52 | 35.98 | 33.70 | 35.28 | 3,266,532 | +0.40(+1.15%) |
Jul 29, 2022 | 34.69 | 34.97 | 33.80 | 34.88 | 3,271,372 | +0.19(+0.55%) |
Jul 28, 2022 | 36.06 | 36.80 | 34.14 | 34.69 | 3,045,929 | -1.09(-3.05%) |
Jul 27, 2022 | 34.61 | 35.87 | 33.58 | 35.78 | 3,113,112 | +2.06(+6.11%) |
Jul 26, 2022 | 35.40 | 35.40 | 33.72 | 33.72 | 2,458,654 | -1.99(-5.57%) |
Jul 25, 2022 | 36.20 | 36.20 | 35.00 | 35.71 | 3,119,771 | -0.50(-1.38%) |
Jul 22, 2022 | 37.19 | 38.24 | 36.01 | 36.21 | 2,763,465 | -1.10(-2.95%) |
Jul 21, 2022 | 36.56 | 37.36 | 35.21 | 37.31 | 4,110,270 | +0.42(+1.14%) |
Jul 20, 2022 | 36.79 | 37.74 | 36.25 | 36.89 | 3,431,978 | +0.35(+0.96%) |
Jul 19, 2022 | 35.13 | 36.80 | 34.94 | 36.54 | 3,102,075 | +2.34(+6.84%) |
Jul 18, 2022 | 35.27 | 35.91 | 34.09 | 34.20 | 2,643,552 | -0.31(-0.90%) |
Jul 15, 2022 | 33.93 | 34.71 | 33.51 | 34.51 | 3,948,168 | +0.84(+2.49%) |
Jul 14, 2022 | 32.99 | 33.98 | 32.88 | 33.67 | 2,001,953 | +0.32(+0.96%) |
Jul 13, 2022 | 33.21 | 33.86 | 32.53 | 33.35 | 2,621,593 | -0.94(-2.74%) |
Jul 12, 2022 | 33.64 | 34.52 | 33.54 | 34.29 | 1,825,761 | +0.82(+2.45%) |
Jul 11, 2022 | 35.28 | 35.32 | 33.33 | 33.47 | 2,365,481 | -1.67(-4.75%) |
Jul 08, 2022 | 34.95 | 36.22 | 34.31 | 35.14 | 4,015,889 | -0.48(-1.35%) |
Jul 07, 2022 | 34.64 | 35.70 | 34.32 | 35.62 | 2,591,532 | +0.86(+2.47%) |
Jul 06, 2022 | 35.32 | 36.35 | 34.48 | 34.76 | 2,993,449 | -0.31(-0.88%) |
Jul 05, 2022 | 32.93 | 35.20 | 32.15 | 35.07 | 3,510,266 | +1.40(+4.16%) |
Jul 01, 2022 | 32.04 | 34.00 | 31.90 | 33.67 | 3,027,241 | +1.92(+6.05%) |
Jun 30, 2022 | 32.35 | 32.51 | 30.97 | 31.75 | 3,145,780 | -1.01(-3.08%) |
Jun 29, 2022 | 32.94 | 33.32 | 32.22 | 32.76 | 2,445,645 | -0.37(-1.12%) |
Jun 28, 2022 | 34.11 | 34.73 | 32.66 | 33.13 | 2,757,803 | -0.88(-2.59%) |
Jun 27, 2022 | 35.64 | 36.34 | 33.84 | 34.01 | 4,466,273 | -1.45(-4.09%) |
Jun 24, 2022 | 34.49 | 35.60 | 33.94 | 35.46 | 7,421,272 | +1.32(+3.87%) |
Jun 23, 2022 | 32.19 | 34.23 | 31.61 | 34.14 | 4,925,767 | +2.76(+8.80%) |
Jun 22, 2022 | 29.25 | 31.97 | 29.23 | 31.38 | 3,633,347 | +1.34(+4.46%) |
Jun 21, 2022 | 29.99 | 31.11 | 29.73 | 30.04 | 4,408,842 | +0.77(+2.63%) |
Jun 17, 2022 | 29.11 | 29.89 | 28.76 | 29.27 | 4,899,554 | +0.49(+1.70%) |
Jun 16, 2022 | 30.05 | 30.44 | 28.61 | 28.78 | 4,882,218 | -2.75(-8.72%) |
Jun 15, 2022 | 30.55 | 32.01 | 30.18 | 31.53 | 5,199,681 | +1.34(+4.44%) |
Jun 14, 2022 | 32.52 | 33.19 | 30.04 | 30.19 | 6,449,333 | -2.07(-6.42%) |
Jun 13, 2022 | 34.09 | 34.40 | 31.95 | 32.26 | 5,611,951 | -3.18(-8.97%) |
Jun 10, 2022 | 36.64 | 37.65 | 35.09 | 35.44 | 4,496,960 | -1.71(-4.60%) |
Jun 09, 2022 | 40.32 | 40.49 | 36.78 | 37.15 | 5,562,733 | -3.86(-9.41%) |
Jun 08, 2022 | 41.00 | 42.44 | 40.84 | 41.01 | 3,137,951 | +0.15(+0.37%) |
Jun 07, 2022 | 39.96 | 41.12 | 39.61 | 40.86 | 3,435,327 | +0.46(+1.14%) |
Jun 06, 2022 | 39.79 | 41.03 | 39.16 | 40.40 | 4,340,949 | +1.05(+2.67%) |
Jun 03, 2022 | 40.80 | 41.38 | 39.23 | 39.35 | 2,563,222 | -2.20(-5.29%) |
Jun 02, 2022 | 39.50 | 42.20 | 39.20 | 41.55 | 5,030,325 | +2.16(+5.48%) |