Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.18 | 33.65 | 32.56 | 32.64 | 5,150,133 | -0.32(-0.97%) |
Aug 30, 2022 | 34.11 | 34.17 | 32.49 | 32.96 | 5,200,411 | -0.79(-2.34%) |
Aug 29, 2022 | 33.29 | 34.13 | 33.04 | 33.75 | 4,198,737 | +0.17(+0.51%) |
Aug 26, 2022 | 35.46 | 35.54 | 33.57 | 33.58 | 4,292,490 | -1.64(-4.66%) |
Aug 25, 2022 | 34.95 | 35.72 | 34.88 | 35.22 | 3,484,452 | +0.55(+1.59%) |
Aug 24, 2022 | 34.31 | 35.15 | 34.06 | 34.66 | 3,133,962 | +0.37(+1.08%) |
Aug 23, 2022 | 33.88 | 34.67 | 33.87 | 34.30 | 3,458,536 | +0.53(+1.57%) |
Aug 22, 2022 | 33.81 | 34.03 | 33.45 | 33.77 | 4,313,352 | -0.96(-2.76%) |
Aug 19, 2022 | 35.09 | 35.32 | 34.54 | 34.73 | 3,334,783 | -0.89(-2.50%) |
Aug 18, 2022 | 35.06 | 35.67 | 34.70 | 35.61 | 2,997,865 | +0.61(+1.74%) |
Aug 17, 2022 | 35.42 | 35.64 | 34.97 | 35.01 | 5,428,548 | -1.16(-3.21%) |
Aug 16, 2022 | 35.59 | 36.33 | 35.44 | 36.16 | 4,312,219 | +0.63(+1.77%) |
Aug 15, 2022 | 35.34 | 35.85 | 35.26 | 35.53 | 3,363,566 | -0.06(-0.17%) |
Aug 12, 2022 | 35.06 | 35.63 | 34.80 | 35.59 | 3,447,892 | +0.69(+1.98%) |
Aug 11, 2022 | 35.15 | 35.63 | 34.73 | 34.91 | 4,142,040 | +0.43(+1.25%) |
Aug 10, 2022 | 34.95 | 35.33 | 33.84 | 34.48 | 5,233,680 | +0.56(+1.65%) |
Aug 09, 2022 | 34.13 | 34.20 | 33.49 | 33.92 | 4,273,475 | -0.58(-1.68%) |
Aug 08, 2022 | 35.05 | 35.80 | 34.44 | 34.50 | 4,490,308 | -0.21(-0.60%) |
Aug 05, 2022 | 34.99 | 35.60 | 34.58 | 34.70 | 4,511,572 | -0.74(-2.09%) |
Aug 04, 2022 | 35.63 | 36.11 | 35.02 | 35.44 | 8,216,469 | +1.25(+3.65%) |
Aug 03, 2022 | 33.30 | 34.66 | 33.30 | 34.20 | 9,621,677 | +1.14(+3.45%) |
Aug 02, 2022 | 32.60 | 33.33 | 32.40 | 33.06 | 3,800,831 | +0.22(+0.67%) |
Aug 01, 2022 | 32.52 | 33.07 | 31.96 | 32.84 | 4,307,867 | +0.11(+0.34%) |
Jul 29, 2022 | 32.43 | 32.80 | 31.76 | 32.73 | 3,787,984 | +0.12(+0.37%) |
Jul 28, 2022 | 31.34 | 32.66 | 31.01 | 32.61 | 4,247,210 | +1.20(+3.82%) |
Jul 27, 2022 | 30.46 | 31.61 | 30.46 | 31.41 | 3,461,450 | +1.48(+4.94%) |
Jul 26, 2022 | 30.59 | 30.59 | 29.81 | 29.93 | 3,486,490 | -0.85(-2.76%) |
Jul 25, 2022 | 30.98 | 31.23 | 30.39 | 30.78 | 3,496,289 | -0.16(-0.52%) |
Jul 22, 2022 | 31.63 | 31.72 | 30.77 | 30.94 | 4,030,636 | -0.50(-1.59%) |
Jul 21, 2022 | 31.21 | 31.47 | 30.62 | 31.44 | 3,391,398 | +0.15(+0.48%) |
Jul 20, 2022 | 30.51 | 31.55 | 30.30 | 31.29 | 4,000,540 | +0.83(+2.72%) |
Jul 19, 2022 | 30.10 | 30.75 | 30.06 | 30.46 | 4,213,861 | +0.95(+3.22%) |
Jul 18, 2022 | 29.64 | 30.41 | 29.38 | 29.51 | 2,729,486 | +0.28(+0.96%) |
Jul 15, 2022 | 28.90 | 29.42 | 28.43 | 29.23 | 3,602,135 | +0.80(+2.81%) |
Jul 14, 2022 | 28.43 | 28.84 | 28.06 | 28.43 | 4,147,770 | -0.61(-2.10%) |
Jul 13, 2022 | 28.13 | 29.14 | 27.79 | 29.04 | 3,503,960 | +0.13(+0.45%) |
Jul 12, 2022 | 28.31 | 29.41 | 28.31 | 28.91 | 3,924,955 | +0.51(+1.80%) |
Jul 11, 2022 | 28.63 | 28.96 | 28.06 | 28.40 | 4,547,970 | -0.94(-3.20%) |
Jul 08, 2022 | 29.61 | 29.95 | 29.07 | 29.34 | 3,954,820 | -0.41(-1.38%) |
Jul 07, 2022 | 29.82 | 30.46 | 29.48 | 29.75 | 6,598,306 | +0.21(+0.71%) |
Jul 06, 2022 | 30.24 | 30.90 | 29.34 | 29.54 | 4,558,110 | -0.82(-2.70%) |
Jul 05, 2022 | 29.10 | 30.39 | 28.75 | 30.36 | 5,673,669 | +0.36(+1.20%) |
Jul 01, 2022 | 28.82 | 30.01 | 28.82 | 30.00 | 5,538,682 | +1.05(+3.63%) |
Jun 30, 2022 | 28.74 | 29.52 | 28.09 | 28.95 | 7,239,328 | -0.22(-0.75%) |
Jun 29, 2022 | 29.57 | 29.65 | 28.81 | 29.17 | 5,531,023 | -0.71(-2.38%) |
Jun 28, 2022 | 30.96 | 31.83 | 29.81 | 29.88 | 7,553,686 | -0.15(-0.50%) |
Jun 27, 2022 | 30.26 | 30.45 | 29.68 | 30.03 | 5,100,828 | -0.21(-0.69%) |
Jun 24, 2022 | 27.55 | 30.25 | 27.44 | 30.24 | 10,065,725 | +3.07(+11.30%) |
Jun 23, 2022 | 27.42 | 27.62 | 26.41 | 27.17 | 6,735,147 | -0.16(-0.59%) |
Jun 22, 2022 | 27.13 | 27.98 | 27.13 | 27.33 | 5,424,989 | -0.34(-1.23%) |
Jun 21, 2022 | 28.50 | 28.58 | 27.61 | 27.67 | 6,253,192 | -0.28(-1.00%) |
Jun 17, 2022 | 27.36 | 28.28 | 26.69 | 27.95 | 14,235,907 | +0.56(+2.04%) |
Jun 16, 2022 | 29.15 | 29.21 | 27.19 | 27.39 | 8,862,869 | -2.67(-8.88%) |
Jun 15, 2022 | 29.85 | 30.62 | 29.52 | 30.06 | 6,765,370 | +0.66(+2.24%) |
Jun 14, 2022 | 28.93 | 29.70 | 28.53 | 29.40 | 8,675,778 | +0.77(+2.69%) |
Jun 13, 2022 | 30.48 | 30.72 | 28.40 | 28.63 | 9,937,356 | -3.15(-9.91%) |
Jun 10, 2022 | 32.50 | 33.57 | 31.76 | 31.78 | 7,478,501 | -2.54(-7.40%) |
Jun 09, 2022 | 34.92 | 35.06 | 34.10 | 34.32 | 3,546,290 | -1.08(-3.04%) |
Jun 08, 2022 | 35.40 | 35.97 | 34.93 | 35.39 | 3,085,820 | -0.09(-0.25%) |
Jun 07, 2022 | 34.84 | 35.59 | 34.46 | 35.48 | 3,307,758 | +0.18(+0.51%) |
Jun 06, 2022 | 35.05 | 35.56 | 34.57 | 35.30 | 3,427,619 | +0.60(+1.73%) |
Jun 03, 2022 | 34.62 | 35.16 | 34.40 | 34.70 | 3,163,472 | -0.42(-1.20%) |
Jun 02, 2022 | 33.81 | 35.22 | 33.81 | 35.12 | 3,888,076 | +0.94(+2.75%) |