Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.63 | 30.72 | 30.32 | 30.34 | 4,592,335 | -0.45(-1.46%) |
Aug 30, 2022 | 31.04 | 31.10 | 30.75 | 30.79 | 4,276,071 | -0.14(-0.45%) |
Aug 29, 2022 | 30.90 | 31.04 | 30.81 | 30.93 | 4,059,450 | -0.07(-0.24%) |
Aug 26, 2022 | 31.56 | 31.82 | 30.92 | 31.01 | 8,749,512 | -0.50(-1.60%) |
Aug 25, 2022 | 31.32 | 31.52 | 31.07 | 31.51 | 7,056,623 | +0.19(+0.60%) |
Aug 24, 2022 | 31.11 | 31.42 | 30.99 | 31.32 | 6,208,558 | -0.19(-0.59%) |
Aug 23, 2022 | 31.53 | 31.62 | 31.32 | 31.51 | 6,503,646 | -0.30(-0.94%) |
Aug 22, 2022 | 31.78 | 32.00 | 31.71 | 31.81 | 5,846,620 | -0.01(-0.03%) |
Aug 19, 2022 | 32.02 | 32.22 | 31.80 | 31.82 | 5,233,519 | -0.18(-0.55%) |
Aug 18, 2022 | 32.31 | 32.32 | 31.66 | 32.00 | 8,181,222 | -0.08(-0.23%) |
Aug 17, 2022 | 31.96 | 32.28 | 31.66 | 32.07 | 12,463,027 | -0.52(-1.59%) |
Aug 16, 2022 | 32.38 | 32.85 | 32.22 | 32.59 | 12,644,654 | +0.29(+0.89%) |
Aug 15, 2022 | 31.91 | 32.56 | 31.81 | 32.30 | 17,150,134 | -1.00(-3.00%) |
Aug 12, 2022 | 33.26 | 33.41 | 32.59 | 33.30 | 12,950,477 | +0.28(+0.84%) |
Aug 11, 2022 | 32.33 | 33.26 | 31.89 | 33.02 | 38,505,448 | -2.38(-6.71%) |
Aug 10, 2022 | 36.20 | 36.35 | 34.91 | 35.40 | 16,949,130 | -1.60(-4.32%) |
Aug 09, 2022 | 37.16 | 37.27 | 36.92 | 37.00 | 6,856,708 | -0.26(-0.69%) |
Aug 08, 2022 | 37.49 | 37.58 | 37.14 | 37.26 | 3,127,936 | -0.24(-0.64%) |
Aug 05, 2022 | 37.05 | 37.56 | 37.03 | 37.50 | 4,134,132 | -0.03(-0.07%) |
Aug 04, 2022 | 37.83 | 37.87 | 37.42 | 37.52 | 3,520,139 | -0.20(-0.54%) |
Aug 03, 2022 | 37.95 | 38.04 | 37.68 | 37.73 | 3,150,064 | -0.33(-0.87%) |
Aug 02, 2022 | 38.51 | 38.73 | 38.00 | 38.06 | 4,758,238 | -0.42(-1.08%) |
Aug 01, 2022 | 38.97 | 39.05 | 38.35 | 38.48 | 6,180,802 | -0.50(-1.28%) |
Jul 29, 2022 | 39.11 | 39.35 | 38.78 | 38.98 | 5,456,110 | -0.70(-1.77%) |
Jul 28, 2022 | 39.62 | 39.98 | 39.05 | 39.68 | 6,844,995 | -0.56(-1.40%) |
Jul 27, 2022 | 39.08 | 40.39 | 38.89 | 40.24 | 5,285,606 | +0.94(+2.40%) |
Jul 26, 2022 | 38.86 | 39.45 | 38.80 | 39.30 | 5,676,479 | +0.33(+0.85%) |
Jul 25, 2022 | 39.38 | 39.46 | 38.84 | 38.97 | 5,233,544 | -0.12(-0.31%) |
Jul 22, 2022 | 38.77 | 39.22 | 38.72 | 39.09 | 3,615,620 | +1.01(+2.64%) |
Jul 18, 2022 | 38.08 | 0 | -0.79(-2.04%) | |||
Jul 15, 2022 | 38.26 | 38.88 | 38.13 | 38.87 | 9,757,137 | +0.97(+2.56%) |
Jul 14, 2022 | 37.81 | 37.94 | 37.56 | 37.90 | 8,969,630 | -0.66(-1.71%) |
Jul 13, 2022 | 38.42 | 38.74 | 38.30 | 38.56 | 10,885,304 | -0.49(-1.25%) |
Jul 12, 2022 | 39.72 | 39.77 | 38.98 | 39.05 | 5,933,852 | -0.78(-1.96%) |
Jul 11, 2022 | 39.80 | 40.14 | 39.75 | 39.83 | 4,336,365 | -0.07(-0.17%) |
Jul 08, 2022 | 39.98 | 40.30 | 39.79 | 39.90 | 5,314,118 | -0.92(-2.26%) |
Jul 07, 2022 | 40.81 | 41.02 | 40.72 | 40.82 | 5,399,545 | +0.20(+0.49%) |
Jul 06, 2022 | 40.60 | 40.89 | 40.40 | 40.62 | 4,837,421 | -0.18(-0.44%) |
Jul 05, 2022 | 40.68 | 40.83 | 40.26 | 40.80 | 5,025,995 | -0.42(-1.03%) |
Jul 01, 2022 | 40.46 | 41.25 | 40.44 | 41.23 | 3,275,681 | +0.21(+0.51%) |
Jun 30, 2022 | 40.73 | 41.11 | 40.47 | 41.02 | 6,392,398 | -0.23(-0.55%) |
Jun 29, 2022 | 40.97 | 41.42 | 40.91 | 41.25 | 4,021,873 | +0.40(+0.97%) |
Jun 28, 2022 | 41.08 | 41.23 | 40.77 | 40.85 | 4,155,067 | -0.33(-0.80%) |
Jun 27, 2022 | 41.10 | 41.35 | 40.95 | 41.18 | 3,817,591 | +0.01(+0.02%) |
Jun 24, 2022 | 40.79 | 41.18 | 40.52 | 41.17 | 4,176,887 | +0.89(+2.20%) |
Jun 23, 2022 | 40.07 | 40.30 | 39.91 | 40.28 | 6,714,379 | +0.73(+1.86%) |
Jun 22, 2022 | 39.51 | 39.92 | 39.48 | 39.55 | 5,249,084 | +0.19(+0.48%) |
Jun 21, 2022 | 39.57 | 39.62 | 39.25 | 39.36 | 4,417,761 | +0.47(+1.21%) |
Jun 17, 2022 | 39.03 | 39.25 | 38.79 | 38.89 | 4,568,274 | -0.35(-0.89%) |
Jun 16, 2022 | 39.05 | 39.47 | 38.94 | 39.24 | 5,369,965 | -0.29(-0.74%) |
Jun 15, 2022 | 39.45 | 39.71 | 38.89 | 39.53 | 8,954,639 | +0.67(+1.72%) |
Jun 14, 2022 | 39.51 | 39.67 | 38.70 | 38.86 | 8,485,978 | -1.19(-2.96%) |
Jun 13, 2022 | 40.62 | 40.71 | 39.96 | 40.05 | 10,915,503 | -1.23(-2.97%) |
Jun 10, 2022 | 40.83 | 41.43 | 40.48 | 41.27 | 11,398,802 | +0.72(+1.77%) |
Jun 09, 2022 | 41.27 | 41.49 | 40.55 | 40.56 | 6,888,091 | -1.09(-2.62%) |
Jun 08, 2022 | 41.46 | 42.13 | 41.36 | 41.65 | 12,147,791 | -0.05(-0.11%) |
Jun 07, 2022 | 40.49 | 41.72 | 40.49 | 41.70 | 14,425,356 | +1.36(+3.36%) |
Jun 06, 2022 | 40.72 | 40.72 | 40.20 | 40.34 | 4,016,700 | +0.08(+0.21%) |
Jun 03, 2022 | 40.65 | 40.86 | 40.25 | 40.26 | 14,847,865 | -0.63(-1.54%) |
Jun 02, 2022 | 40.79 | 40.90 | 40.22 | 40.89 | 4,560,721 | +0.33(+0.81%) |