Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.58 | 33.87 | 33.35 | 33.37 | 2,540,215 | -0.02(-0.06%) |
Aug 30, 2022 | 33.41 | 33.54 | 33.01 | 33.39 | 2,682,010 | +0.13(+0.38%) |
Aug 29, 2022 | 33.00 | 33.44 | 32.76 | 33.26 | 1,649,947 | +0.08(+0.23%) |
Aug 26, 2022 | 33.94 | 34.30 | 33.14 | 33.18 | 2,381,845 | -0.72(-2.12%) |
Aug 25, 2022 | 33.83 | 34.03 | 33.61 | 33.90 | 1,441,341 | +0.19(+0.57%) |
Aug 24, 2022 | 33.47 | 34.05 | 33.23 | 33.71 | 2,166,044 | +0.26(+0.78%) |
Aug 23, 2022 | 33.61 | 34.09 | 33.31 | 33.45 | 1,579,826 | -0.18(-0.55%) |
Aug 22, 2022 | 34.21 | 34.42 | 33.40 | 33.63 | 1,923,399 | -0.95(-2.75%) |
Aug 19, 2022 | 34.75 | 34.80 | 34.40 | 34.58 | 2,046,984 | -0.33(-0.94%) |
Aug 18, 2022 | 35.18 | 35.38 | 34.76 | 34.91 | 1,441,034 | -0.15(-0.41%) |
Aug 17, 2022 | 35.02 | 35.48 | 34.90 | 35.06 | 2,372,356 | -0.32(-0.90%) |
Aug 16, 2022 | 35.19 | 35.57 | 35.04 | 35.38 | 2,644,314 | +0.12(+0.33%) |
Aug 15, 2022 | 35.13 | 35.37 | 34.90 | 35.26 | 2,127,879 | -0.12(-0.33%) |
Aug 12, 2022 | 35.53 | 35.63 | 35.03 | 35.38 | 2,499,576 | +0.07(+0.19%) |
Aug 11, 2022 | 34.10 | 35.42 | 34.10 | 35.31 | 2,826,799 | +1.50(+4.44%) |
Aug 10, 2022 | 33.72 | 34.41 | 32.98 | 33.81 | 3,679,732 | +1.10(+3.38%) |
Aug 09, 2022 | 32.55 | 32.95 | 32.36 | 32.70 | 2,607,179 | +0.26(+0.81%) |
Aug 08, 2022 | 32.46 | 32.72 | 32.25 | 32.44 | 2,727,121 | +0.14(+0.42%) |
Aug 05, 2022 | 32.15 | 32.49 | 31.86 | 32.30 | 1,991,644 | -0.19(-0.60%) |
Aug 04, 2022 | 32.44 | 32.95 | 32.33 | 32.50 | 1,489,888 | -0.04(-0.12%) |
Aug 03, 2022 | 31.98 | 32.77 | 31.98 | 32.54 | 1,953,464 | +0.36(+1.11%) |
Aug 02, 2022 | 32.37 | 32.71 | 32.10 | 32.18 | 1,172,432 | -0.23(-0.72%) |
Aug 01, 2022 | 31.82 | 32.47 | 31.75 | 32.41 | 2,684,369 | +0.32(+1.00%) |
Jul 29, 2022 | 33.83 | 33.83 | 31.87 | 32.09 | 5,121,747 | -1.72(-5.07%) |
Jul 28, 2022 | 33.47 | 33.87 | 32.98 | 33.81 | 2,131,550 | +0.20(+0.61%) |
Jul 27, 2022 | 33.20 | 33.63 | 32.98 | 33.60 | 2,341,509 | +0.55(+1.67%) |
Jul 26, 2022 | 33.92 | 34.11 | 32.71 | 33.05 | 2,047,021 | -1.14(-3.34%) |
Jul 25, 2022 | 34.01 | 34.45 | 33.94 | 34.19 | 1,891,047 | +0.12(+0.34%) |
Jul 22, 2022 | 33.92 | 34.26 | 33.68 | 34.08 | 1,644,938 | +0.20(+0.60%) |
Jul 21, 2022 | 33.60 | 33.90 | 33.36 | 33.87 | 1,810,835 | +0.20(+0.60%) |
Jul 20, 2022 | 33.26 | 33.89 | 33.08 | 33.67 | 1,854,642 | +0.47(+1.43%) |
Jul 19, 2022 | 32.51 | 33.26 | 32.51 | 33.19 | 1,865,727 | +0.99(+3.07%) |
Jul 18, 2022 | 32.19 | 32.74 | 31.72 | 32.21 | 2,553,590 | -0.44(-1.34%) |
Jul 15, 2022 | 31.80 | 32.67 | 31.75 | 32.64 | 2,007,284 | +1.13(+3.60%) |
Jul 14, 2022 | 31.44 | 31.69 | 31.27 | 31.51 | 1,664,895 | -0.32(-1.01%) |
Jul 13, 2022 | 31.85 | 32.09 | 31.00 | 31.83 | 1,921,379 | -0.37(-1.14%) |
Jul 12, 2022 | 31.85 | 32.67 | 31.85 | 32.20 | 1,572,278 | +0.31(+0.97%) |
Jul 11, 2022 | 31.93 | 32.13 | 31.67 | 31.89 | 1,422,157 | -0.33(-1.02%) |
Jul 08, 2022 | 32.53 | 32.73 | 32.10 | 32.22 | 1,800,062 | -0.25(-0.78%) |
Jul 07, 2022 | 32.16 | 32.76 | 32.16 | 32.47 | 1,931,668 | +0.33(+1.03%) |
Jul 06, 2022 | 32.30 | 32.56 | 31.58 | 32.14 | 2,102,337 | -0.01(-0.03%) |
Jul 05, 2022 | 31.63 | 32.16 | 31.14 | 32.15 | 1,566,013 | +0.10(+0.30%) |
Jul 01, 2022 | 31.06 | 32.11 | 31.00 | 32.05 | 1,558,032 | +0.88(+2.83%) |
Jun 30, 2022 | 31.27 | 31.74 | 30.99 | 31.17 | 2,479,714 | -0.47(-1.47%) |
Jun 29, 2022 | 31.67 | 31.76 | 31.00 | 31.63 | 1,817,553 | -0.07(-0.21%) |
Jun 28, 2022 | 32.14 | 32.44 | 31.61 | 31.70 | 1,900,933 | -0.32(-1.00%) |
Jun 27, 2022 | 31.88 | 32.07 | 31.54 | 32.02 | 2,161,234 | +0.23(+0.73%) |
Jun 24, 2022 | 31.29 | 32.13 | 31.24 | 31.79 | 2,766,062 | +0.71(+2.28%) |
Jun 23, 2022 | 31.10 | 31.19 | 30.65 | 31.08 | 1,614,054 | +0.01(+0.03%) |
Jun 22, 2022 | 31.22 | 31.53 | 30.88 | 31.07 | 2,289,867 | -0.48(-1.54%) |
Jun 21, 2022 | 31.53 | 32.01 | 31.31 | 31.56 | 2,115,959 | +0.47(+1.53%) |
Jun 17, 2022 | 31.29 | 31.78 | 30.89 | 31.08 | 6,227,292 | -0.20(-0.65%) |
Jun 16, 2022 | 31.35 | 31.56 | 30.54 | 31.29 | 3,832,799 | -0.53(-1.68%) |
Jun 15, 2022 | 31.28 | 32.34 | 31.19 | 31.82 | 3,224,330 | +0.78(+2.50%) |
Jun 14, 2022 | 30.60 | 31.35 | 30.41 | 31.04 | 3,199,812 | +0.49(+1.62%) |
Jun 13, 2022 | 30.81 | 31.01 | 30.36 | 30.55 | 3,509,839 | -0.84(-2.69%) |
Jun 10, 2022 | 32.04 | 32.16 | 31.38 | 31.39 | 2,478,693 | -1.06(-3.26%) |
Jun 09, 2022 | 33.23 | 33.23 | 32.42 | 32.45 | 1,632,624 | -0.56(-1.70%) |
Jun 08, 2022 | 33.32 | 33.81 | 32.97 | 33.01 | 1,712,951 | -0.52(-1.56%) |
Jun 07, 2022 | 32.72 | 33.58 | 32.62 | 33.53 | 1,777,304 | +0.50(+1.53%) |
Jun 06, 2022 | 33.05 | 33.42 | 32.85 | 33.03 | 1,470,957 | -0.05(-0.15%) |
Jun 03, 2022 | 33.08 | 33.39 | 32.89 | 33.08 | 1,995,139 | -0.28(-0.84%) |
Jun 02, 2022 | 33.17 | 33.80 | 32.82 | 33.36 | 2,781,418 | -0.43(-1.26%) |