Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.98 | 30.48 | 29.78 | 29.89 | 3,282,315 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.02 | 30.23 | 2,516,801 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.59 | 30.72 | 1,824,278 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.42 | 30.74 | 31.03 | 2,264,070 | -1.19(-3.68%) |
Aug 25, 2022 | 32.41 | 32.41 | 31.65 | 32.21 | 1,852,559 | +0.20(+0.61%) |
Aug 24, 2022 | 31.66 | 32.04 | 31.33 | 32.02 | 1,731,158 | +0.29(+0.92%) |
Aug 23, 2022 | 31.50 | 32.40 | 31.42 | 31.72 | 3,156,753 | +0.39(+1.25%) |
Aug 22, 2022 | 30.75 | 31.34 | 30.68 | 31.33 | 2,625,749 | +0.17(+0.53%) |
Aug 19, 2022 | 31.54 | 31.63 | 30.91 | 31.17 | 2,478,266 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.49 | 31.77 | 2,387,675 | -0.01(-0.03%) |
Aug 17, 2022 | 32.68 | 32.86 | 31.55 | 31.78 | 5,523,356 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,680 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.10 | 3,304,918 | -0.16(-0.47%) |
Aug 12, 2022 | 32.69 | 33.42 | 31.58 | 33.26 | 5,654,012 | +0.43(+1.31%) |
Aug 11, 2022 | 34.00 | 34.09 | 32.75 | 32.83 | 2,759,182 | -0.99(-2.94%) |
Aug 10, 2022 | 33.57 | 34.18 | 33.25 | 33.82 | 2,542,010 | +0.53(+1.58%) |
Aug 09, 2022 | 33.66 | 33.74 | 32.84 | 33.29 | 1,637,002 | -0.16(-0.47%) |
Aug 08, 2022 | 33.51 | 33.88 | 33.39 | 33.45 | 2,243,544 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.54 | 32.90 | 1,795,126 | -0.03(-0.09%) |
Aug 04, 2022 | 32.27 | 33.41 | 32.14 | 32.93 | 2,366,729 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.64 | 31.96 | 3,367,457 | -0.83(-2.53%) |
Aug 02, 2022 | 33.64 | 33.89 | 32.77 | 32.79 | 2,431,823 | -0.62(-1.87%) |
Aug 01, 2022 | 33.58 | 33.79 | 33.04 | 33.41 | 1,789,130 | -0.05(-0.15%) |
Jul 29, 2022 | 32.78 | 33.60 | 32.11 | 33.46 | 3,456,582 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.23 | 31.98 | 32.52 | 3,533,330 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.29 | 31.32 | 32.06 | 2,710,802 | +0.41(+1.29%) |
Jul 26, 2022 | 31.09 | 31.68 | 31.02 | 31.66 | 2,520,268 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.90 | 30.78 | 31.04 | 3,088,771 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,231 | -0.20(-0.64%) |
Jul 21, 2022 | 31.57 | 32.30 | 31.44 | 31.91 | 3,672,466 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.48 | 31.51 | 3,250,834 | -1.65(-4.97%) |
Jul 19, 2022 | 33.09 | 33.56 | 32.90 | 33.16 | 2,303,715 | +0.12(+0.35%) |
Jul 18, 2022 | 33.52 | 33.84 | 33.01 | 33.04 | 2,055,139 | +0.07(+0.21%) |
Jul 15, 2022 | 33.49 | 33.53 | 32.63 | 32.97 | 2,347,577 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.22 | 3,232,807 | -0.98(-2.85%) |
Jul 13, 2022 | 33.51 | 35.08 | 33.41 | 34.19 | 3,091,753 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.06 | 33.82 | 2,965,063 | -0.10(-0.29%) |
Jul 11, 2022 | 34.01 | 34.48 | 33.89 | 33.92 | 1,596,066 | -0.41(-1.19%) |
Jul 08, 2022 | 34.41 | 34.96 | 33.94 | 34.33 | 1,625,819 | -0.11(-0.31%) |
Jul 07, 2022 | 34.34 | 34.79 | 33.86 | 34.44 | 3,708,553 | +0.41(+1.20%) |
Jul 06, 2022 | 34.33 | 34.79 | 33.03 | 34.03 | 4,480,344 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.91 | 33.66 | 34.16 | 4,340,442 | -2.00(-5.53%) |
Jul 01, 2022 | 34.66 | 36.35 | 34.42 | 36.16 | 1,940,086 | +1.01(+2.89%) |
Jun 30, 2022 | 36.26 | 36.40 | 35.09 | 35.15 | 3,430,575 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.44 | 36.29 | 36.59 | 2,087,717 | -0.36(-0.98%) |
Jun 28, 2022 | 37.99 | 38.13 | 36.94 | 36.95 | 1,599,001 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.94 | 37.07 | 37.81 | 2,705,218 | +0.55(+1.47%) |
Jun 24, 2022 | 36.33 | 37.30 | 35.93 | 37.26 | 1,920,948 | +1.00(+2.77%) |
Jun 23, 2022 | 37.21 | 37.61 | 35.90 | 36.26 | 3,585,903 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.39 | 37.31 | 37.31 | 2,980,631 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.70 | 37.52 | 38.21 | 2,169,314 | +0.74(+1.98%) |
Jun 17, 2022 | 37.83 | 37.96 | 37.16 | 37.47 | 4,806,937 | -0.50(-1.31%) |
Jun 16, 2022 | 37.54 | 38.45 | 36.96 | 37.97 | 3,067,908 | +0.06(+0.15%) |
Jun 15, 2022 | 38.76 | 38.84 | 36.76 | 37.91 | 4,564,393 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.99 | 37.45 | 37.95 | 2,967,862 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.22 | 38.79 | 38.98 | 3,427,913 | -2.24(-5.44%) |
Jun 10, 2022 | 39.02 | 41.50 | 38.73 | 41.22 | 2,271,956 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.59 | 39.42 | 39.53 | 2,143,125 | -1.24(-3.04%) |
Jun 08, 2022 | 41.17 | 41.24 | 40.52 | 40.77 | 2,619,735 | -0.49(-1.18%) |
Jun 07, 2022 | 40.58 | 41.38 | 40.58 | 41.25 | 1,977,351 | +0.49(+1.20%) |
Jun 06, 2022 | 41.57 | 41.73 | 40.34 | 40.77 | 2,127,632 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.29 | 41.21 | 41.29 | 1,565,524 | -1.05(-2.49%) |
Jun 02, 2022 | 41.01 | 42.49 | 40.83 | 42.35 | 2,283,467 | +1.98(+4.91%) |