Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.00 | 34.23 | 33.95 | 33.97 | 1,389,064 | -0.26(-0.76%) |
Aug 30, 2022 | 34.40 | 34.41 | 34.19 | 34.23 | 1,153,580 | -0.29(-0.84%) |
Aug 29, 2022 | 34.50 | 34.66 | 34.47 | 34.52 | 806,083 | +0.02(+0.06%) |
Aug 26, 2022 | 34.78 | 34.88 | 34.44 | 34.50 | 1,324,537 | -0.40(-1.15%) |
Aug 25, 2022 | 34.94 | 34.96 | 34.80 | 34.90 | 985,586 | +0.10(+0.29%) |
Aug 24, 2022 | 34.62 | 34.87 | 34.61 | 34.80 | 1,033,456 | +0.09(+0.26%) |
Aug 23, 2022 | 34.54 | 34.83 | 34.52 | 34.71 | 3,407,363 | +0.25(+0.73%) |
Aug 22, 2022 | 34.45 | 34.55 | 34.40 | 34.46 | 1,198,853 | -0.23(-0.66%) |
Aug 19, 2022 | 34.90 | 34.90 | 34.66 | 34.69 | 2,895,464 | -0.27(-0.77%) |
Aug 18, 2022 | 35.10 | 35.15 | 34.87 | 34.96 | 2,114,692 | -0.08(-0.23%) |
Aug 17, 2022 | 35.21 | 35.21 | 34.95 | 35.04 | 2,266,351 | -0.23(-0.65%) |
Aug 16, 2022 | 35.25 | 35.32 | 35.21 | 35.27 | 1,566,372 | -0.07(-0.20%) |
Aug 15, 2022 | 35.37 | 35.44 | 35.27 | 35.34 | 1,774,833 | -0.44(-1.23%) |
Aug 12, 2022 | 35.64 | 35.80 | 35.56 | 35.78 | 1,593,164 | +0.31(+0.87%) |
Aug 11, 2022 | 35.62 | 35.73 | 35.45 | 35.47 | 1,191,665 | -0.09(-0.25%) |
Aug 10, 2022 | 35.67 | 35.79 | 35.52 | 35.56 | 543,547 | -0.06(-0.17%) |
Aug 09, 2022 | 35.70 | 35.76 | 35.55 | 35.62 | 680,092 | +0.09(+0.25%) |
Aug 08, 2022 | 35.39 | 35.55 | 35.36 | 35.53 | 1,890,831 | +0.31(+0.88%) |
Aug 05, 2022 | 35.17 | 35.34 | 35.14 | 35.22 | 1,675,501 | -0.41(-1.15%) |
Aug 04, 2022 | 35.29 | 35.65 | 35.24 | 35.63 | 2,233,886 | +0.56(+1.60%) |
Aug 03, 2022 | 35.13 | 35.14 | 34.84 | 35.07 | 2,023,562 | +0.10(+0.29%) |
Aug 02, 2022 | 35.32 | 35.47 | 34.96 | 34.97 | 2,845,664 | -0.20(-0.57%) |
Aug 01, 2022 | 35.16 | 35.24 | 35.05 | 35.17 | 1,314,827 | +0.18(+0.51%) |
Jul 29, 2022 | 34.94 | 35.10 | 34.81 | 34.99 | 2,352,632 | +0.12(+0.34%) |
Jul 28, 2022 | 34.82 | 34.89 | 34.72 | 34.87 | 2,386,654 | +0.41(+1.19%) |
Jul 27, 2022 | 34.11 | 34.57 | 33.99 | 34.46 | 1,546,740 | +0.33(+0.97%) |
Jul 26, 2022 | 34.15 | 34.20 | 34.06 | 34.13 | 1,369,101 | -0.02(-0.06%) |
Jul 25, 2022 | 34.24 | 34.24 | 34.06 | 34.15 | 1,139,837 | -0.10(-0.29%) |
Jul 22, 2022 | 34.20 | 34.53 | 34.17 | 34.25 | 2,199,634 | +0.09(+0.26%) |
Jul 21, 2022 | 33.73 | 34.16 | 33.73 | 34.16 | 2,042,589 | +0.47(+1.40%) |
Jul 20, 2022 | 34.03 | 34.05 | 33.67 | 33.69 | 959,099 | -0.32(-0.94%) |
Jul 19, 2022 | 33.98 | 34.07 | 33.96 | 34.01 | 495,053 | +0.09(+0.27%) |
Jul 18, 2022 | 34.11 | 34.19 | 33.89 | 33.92 | 892,069 | +0.04(+0.12%) |
Jul 15, 2022 | 33.89 | 33.93 | 33.75 | 33.88 | 1,756,165 | -0.07(-0.21%) |
Jul 14, 2022 | 33.87 | 34.05 | 33.72 | 33.95 | 2,819,902 | -0.49(-1.42%) |
Jul 13, 2022 | 34.11 | 34.66 | 34.11 | 34.44 | 2,377,725 | +0.17(+0.50%) |
Jul 12, 2022 | 34.35 | 34.44 | 34.25 | 34.27 | 1,927,552 | -0.13(-0.38%) |
Jul 11, 2022 | 34.52 | 34.61 | 34.38 | 34.40 | 1,348,896 | -0.19(-0.55%) |
Jul 08, 2022 | 34.60 | 34.80 | 34.49 | 34.59 | 2,282,204 | +0.01(+0.03%) |
Jul 07, 2022 | 34.60 | 34.73 | 34.54 | 34.58 | 1,832,961 | +0.03(+0.09%) |
Jul 06, 2022 | 35.01 | 35.06 | 34.41 | 34.55 | 3,028,300 | -0.56(-1.59%) |
Jul 05, 2022 | 35.63 | 35.65 | 35.04 | 35.11 | 4,502,209 | -0.76(-2.12%) |
Jul 01, 2022 | 35.60 | 35.95 | 35.58 | 35.87 | 2,329,433 | -0.01(-0.03%) |
Jun 30, 2022 | 36.11 | 36.21 | 35.85 | 35.88 | 1,363,094 | -0.24(-0.66%) |
Jun 29, 2022 | 36.34 | 36.36 | 36.05 | 36.12 | 843,761 | -0.03(-0.08%) |
Jun 28, 2022 | 36.23 | 36.26 | 36.12 | 36.15 | 650,579 | -0.04(-0.11%) |
Jun 27, 2022 | 36.36 | 36.36 | 36.17 | 36.19 | 2,294,962 | -0.03(-0.08%) |
Jun 24, 2022 | 36.28 | 36.37 | 36.19 | 36.22 | 971,512 | -0.07(-0.19%) |
Jun 23, 2022 | 36.52 | 36.67 | 36.20 | 36.29 | 1,347,796 | -0.22(-0.60%) |
Jun 22, 2022 | 36.57 | 36.70 | 36.46 | 36.51 | 1,450,894 | +0.14(+0.38%) |
Jun 21, 2022 | 36.44 | 36.62 | 36.32 | 36.37 | 1,674,866 | -0.13(-0.36%) |
Jun 17, 2022 | 36.68 | 36.71 | 36.43 | 36.50 | 2,069,318 | -0.30(-0.82%) |
Jun 16, 2022 | 36.32 | 36.80 | 36.25 | 36.80 | 1,995,733 | +0.42(+1.15%) |
Jun 15, 2022 | 36.31 | 36.60 | 36.02 | 36.38 | 2,655,944 | +0.45(+1.25%) |
Jun 14, 2022 | 36.13 | 36.16 | 35.85 | 35.93 | 1,916,339 | -0.27(-0.75%) |
Jun 13, 2022 | 36.48 | 36.52 | 36.14 | 36.20 | 2,005,905 | -0.99(-2.66%) |
Jun 10, 2022 | 36.41 | 37.26 | 36.32 | 37.19 | 4,937,826 | +0.51(+1.39%) |
Jun 09, 2022 | 36.73 | 36.76 | 36.55 | 36.68 | 1,227,379 | -0.12(-0.33%) |
Jun 08, 2022 | 36.83 | 36.94 | 36.79 | 36.80 | 576,417 | -0.03(-0.08%) |
Jun 07, 2022 | 36.66 | 36.85 | 36.63 | 36.83 | 1,010,517 | +0.23(+0.63%) |
Jun 06, 2022 | 36.83 | 36.83 | 36.57 | 36.60 | 1,199,820 | -0.15(-0.41%) |
Jun 03, 2022 | 36.97 | 37.06 | 36.70 | 36.75 | 629,409 | -0.39(-1.05%) |
Jun 02, 2022 | 37.01 | 37.15 | 36.96 | 37.14 | 1,686,360 | +0.44(+1.20%) |