Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.53 | 33.72 | 32.61 | 32.68 | 3,755,013 | -0.79(-2.36%) |
Aug 30, 2022 | 33.38 | 33.67 | 32.95 | 33.47 | 2,937,881 | +0.42(+1.28%) |
Aug 29, 2022 | 32.75 | 33.33 | 32.42 | 33.05 | 2,361,179 | -0.22(-0.65%) |
Aug 26, 2022 | 34.59 | 34.71 | 33.23 | 33.26 | 2,416,576 | -1.34(-3.86%) |
Aug 25, 2022 | 33.87 | 35.02 | 33.85 | 34.60 | 2,777,609 | +0.70(+2.05%) |
Aug 24, 2022 | 34.06 | 34.36 | 33.76 | 33.90 | 3,151,601 | -0.20(-0.58%) |
Aug 23, 2022 | 33.41 | 34.51 | 33.41 | 34.10 | 3,804,011 | +0.78(+2.34%) |
Aug 22, 2022 | 33.85 | 34.03 | 33.21 | 33.32 | 4,259,045 | -1.34(-3.86%) |
Aug 19, 2022 | 35.35 | 35.36 | 34.37 | 34.66 | 5,067,987 | -0.70(-1.97%) |
Aug 18, 2022 | 34.75 | 35.47 | 34.23 | 35.35 | 7,051,751 | +0.43(+1.24%) |
Aug 17, 2022 | 34.32 | 35.32 | 33.95 | 34.92 | 6,614,876 | -0.03(-0.08%) |
Aug 16, 2022 | 33.76 | 35.21 | 33.76 | 34.95 | 4,926,257 | +1.14(+3.37%) |
Aug 15, 2022 | 33.31 | 33.92 | 33.30 | 33.81 | 3,024,664 | +0.23(+0.67%) |
Aug 12, 2022 | 33.60 | 33.85 | 33.02 | 33.58 | 2,889,655 | +0.18(+0.53%) |
Aug 11, 2022 | 32.98 | 33.86 | 32.86 | 33.40 | 2,784,714 | +1.00(+3.08%) |
Aug 10, 2022 | 32.40 | 32.74 | 32.01 | 32.41 | 4,095,964 | +1.08(+3.45%) |
Aug 09, 2022 | 32.29 | 32.29 | 30.43 | 31.32 | 4,920,525 | -1.05(-3.25%) |
Aug 08, 2022 | 32.39 | 33.08 | 32.23 | 32.38 | 2,492,044 | +0.31(+0.97%) |
Aug 05, 2022 | 31.48 | 32.14 | 31.36 | 32.07 | 2,085,708 | +0.20(+0.62%) |
Aug 04, 2022 | 31.64 | 32.00 | 31.41 | 31.87 | 2,571,519 | +0.04(+0.12%) |
Aug 03, 2022 | 31.56 | 32.09 | 31.46 | 31.83 | 2,262,643 | +0.78(+2.52%) |
Aug 02, 2022 | 31.62 | 31.62 | 30.95 | 31.05 | 2,745,548 | -0.94(-2.94%) |
Aug 01, 2022 | 31.54 | 32.11 | 31.21 | 31.99 | 2,737,151 | +0.35(+1.10%) |
Jul 29, 2022 | 31.94 | 32.05 | 31.27 | 31.64 | 2,495,568 | -0.38(-1.18%) |
Jul 28, 2022 | 32.12 | 32.21 | 31.19 | 32.02 | 2,952,613 | +0.28(+0.89%) |
Jul 27, 2022 | 31.04 | 31.83 | 30.61 | 31.74 | 3,360,414 | +1.14(+3.72%) |
Jul 26, 2022 | 31.30 | 31.67 | 30.42 | 30.60 | 3,200,444 | -1.49(-4.63%) |
Jul 25, 2022 | 32.13 | 32.19 | 31.46 | 32.09 | 2,275,760 | +0.14(+0.44%) |
Jul 22, 2022 | 32.21 | 32.49 | 31.52 | 31.95 | 2,627,796 | -0.08(-0.23%) |
Jul 21, 2022 | 31.44 | 32.10 | 30.82 | 32.02 | 3,010,059 | +0.19(+0.59%) |
Jul 20, 2022 | 31.13 | 31.89 | 30.98 | 31.83 | 4,967,511 | +0.80(+2.58%) |
Jul 19, 2022 | 30.12 | 31.41 | 30.01 | 31.03 | 3,755,206 | +1.45(+4.90%) |
Jul 18, 2022 | 29.58 | 30.38 | 29.41 | 29.58 | 3,595,711 | +0.60(+2.08%) |
Jul 15, 2022 | 29.59 | 29.88 | 28.64 | 28.98 | 2,708,323 | -0.28(-0.96%) |
Jul 14, 2022 | 28.94 | 29.38 | 28.62 | 29.26 | 2,242,436 | -0.28(-0.96%) |
Jul 13, 2022 | 28.93 | 29.72 | 28.66 | 29.55 | 4,220,678 | +0.13(+0.45%) |
Jul 12, 2022 | 28.85 | 29.78 | 28.85 | 29.41 | 3,681,377 | +0.36(+1.23%) |
Jul 11, 2022 | 29.51 | 29.60 | 28.48 | 29.06 | 2,961,609 | -0.88(-2.95%) |
Jul 08, 2022 | 30.03 | 30.14 | 29.23 | 29.94 | 2,369,588 | -0.23(-0.75%) |
Jul 07, 2022 | 29.09 | 30.22 | 28.94 | 30.17 | 3,316,071 | +1.34(+4.63%) |
Jul 06, 2022 | 29.46 | 29.77 | 28.45 | 28.83 | 3,778,024 | -0.66(-2.23%) |
Jul 05, 2022 | 28.38 | 29.54 | 28.30 | 29.49 | 4,752,328 | +0.49(+1.69%) |
Jul 01, 2022 | 28.67 | 29.30 | 28.28 | 29.00 | 3,436,761 | +0.28(+0.98%) |
Jun 30, 2022 | 28.59 | 29.13 | 28.14 | 28.72 | 3,612,659 | -0.65(-2.21%) |
Jun 29, 2022 | 30.25 | 30.32 | 29.06 | 29.37 | 3,726,152 | -0.95(-3.13%) |
Jun 28, 2022 | 31.25 | 31.73 | 30.26 | 30.32 | 3,217,461 | -0.31(-1.01%) |
Jun 27, 2022 | 31.51 | 31.69 | 30.39 | 30.63 | 3,107,938 | -0.73(-2.34%) |
Jun 24, 2022 | 30.75 | 31.64 | 30.64 | 31.36 | 4,252,700 | +1.17(+3.86%) |
Jun 23, 2022 | 29.55 | 30.27 | 29.35 | 30.20 | 3,728,965 | +0.92(+3.15%) |
Jun 22, 2022 | 29.74 | 30.20 | 29.14 | 29.27 | 4,457,601 | -0.98(-3.23%) |
Jun 21, 2022 | 30.92 | 31.16 | 29.89 | 30.25 | 3,809,444 | +0.05(+0.16%) |
Jun 17, 2022 | 28.65 | 30.45 | 28.65 | 30.21 | 9,190,788 | +1.49(+5.18%) |
Jun 16, 2022 | 29.83 | 29.95 | 28.35 | 28.72 | 5,076,505 | -2.05(-6.67%) |
Jun 15, 2022 | 30.71 | 31.32 | 30.28 | 30.77 | 5,414,908 | +1.04(+3.48%) |
Jun 14, 2022 | 29.19 | 30.20 | 29.14 | 29.73 | 4,248,580 | +0.63(+2.17%) |
Jun 13, 2022 | 29.75 | 30.05 | 28.57 | 29.10 | 5,070,241 | -1.67(-5.41%) |
Jun 10, 2022 | 31.57 | 31.83 | 30.74 | 30.77 | 4,287,372 | -1.54(-4.78%) |
Jun 09, 2022 | 32.45 | 32.78 | 32.19 | 32.31 | 2,733,605 | -0.44(-1.35%) |
Jun 08, 2022 | 32.46 | 33.11 | 32.26 | 32.76 | 3,580,361 | -0.08(-0.23%) |
Jun 07, 2022 | 31.86 | 33.12 | 31.50 | 32.83 | 3,331,528 | +0.25(+0.78%) |
Jun 06, 2022 | 32.89 | 33.11 | 32.28 | 32.58 | 4,225,163 | -0.24(-0.75%) |
Jun 03, 2022 | 32.57 | 33.22 | 32.41 | 32.82 | 2,338,777 | -0.26(-0.80%) |
Jun 02, 2022 | 32.41 | 33.15 | 32.35 | 33.08 | 3,085,740 | +1.19(+3.75%) |