Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.97 | 30.47 | 29.78 | 29.89 | 3,282,816 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.01 | 30.23 | 2,517,185 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.58 | 30.72 | 1,824,556 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.41 | 30.74 | 31.02 | 2,264,415 | -1.19(-3.68%) |
Aug 25, 2022 | 32.40 | 32.40 | 31.65 | 32.21 | 1,852,842 | +0.20(+0.61%) |
Aug 24, 2022 | 31.65 | 32.04 | 31.33 | 32.01 | 1,731,422 | +0.29(+0.92%) |
Aug 23, 2022 | 31.49 | 32.39 | 31.42 | 31.72 | 3,157,235 | +0.39(+1.25%) |
Aug 22, 2022 | 30.74 | 31.34 | 30.68 | 31.33 | 2,626,150 | +0.17(+0.53%) |
Aug 19, 2022 | 31.53 | 31.62 | 30.90 | 31.16 | 2,478,645 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.48 | 31.77 | 2,388,040 | -0.01(-0.03%) |
Aug 17, 2022 | 32.67 | 32.85 | 31.54 | 31.78 | 5,524,199 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,960 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.09 | 3,305,422 | -0.16(-0.47%) |
Aug 12, 2022 | 32.68 | 33.42 | 31.57 | 33.25 | 5,654,875 | +0.43(+1.31%) |
Aug 11, 2022 | 33.99 | 34.09 | 32.75 | 32.82 | 2,759,603 | -0.99(-2.94%) |
Aug 10, 2022 | 33.56 | 34.18 | 33.24 | 33.82 | 2,542,398 | +0.53(+1.58%) |
Aug 09, 2022 | 33.65 | 33.74 | 32.83 | 33.29 | 1,637,252 | -0.16(-0.47%) |
Aug 08, 2022 | 33.50 | 33.87 | 33.39 | 33.45 | 2,243,887 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.53 | 32.90 | 1,795,401 | -0.03(-0.09%) |
Aug 04, 2022 | 32.26 | 33.41 | 32.14 | 32.93 | 2,367,091 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.63 | 31.95 | 3,367,971 | -0.83(-2.53%) |
Aug 02, 2022 | 33.63 | 33.88 | 32.76 | 32.78 | 2,432,194 | -0.62(-1.87%) |
Aug 01, 2022 | 33.57 | 33.79 | 33.04 | 33.41 | 1,789,403 | -0.05(-0.15%) |
Jul 29, 2022 | 32.77 | 33.59 | 32.11 | 33.45 | 3,457,109 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.22 | 31.97 | 32.52 | 3,533,870 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.28 | 31.32 | 32.06 | 2,711,215 | +0.41(+1.29%) |
Jul 26, 2022 | 31.08 | 31.68 | 31.02 | 31.65 | 2,520,653 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.89 | 30.78 | 31.04 | 3,089,243 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,693 | -0.20(-0.64%) |
Jul 21, 2022 | 31.56 | 32.29 | 31.44 | 31.90 | 3,673,027 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.47 | 31.50 | 3,251,331 | -1.65(-4.97%) |
Jul 19, 2022 | 33.08 | 33.55 | 32.90 | 33.15 | 2,304,067 | +0.12(+0.35%) |
Jul 18, 2022 | 33.51 | 33.84 | 33.00 | 33.04 | 2,055,453 | +0.07(+0.21%) |
Jul 15, 2022 | 33.48 | 33.52 | 32.62 | 32.97 | 2,347,936 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.21 | 3,233,300 | -0.98(-2.85%) |
Jul 13, 2022 | 33.50 | 35.07 | 33.41 | 34.19 | 3,092,225 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.05 | 33.82 | 2,965,516 | -0.10(-0.29%) |
Jul 11, 2022 | 34.00 | 34.48 | 33.88 | 33.91 | 1,596,310 | -0.41(-1.19%) |
Jul 08, 2022 | 34.40 | 34.95 | 33.93 | 34.32 | 1,626,067 | -0.11(-0.31%) |
Jul 07, 2022 | 34.33 | 34.78 | 33.85 | 34.43 | 3,709,119 | +0.41(+1.20%) |
Jul 06, 2022 | 34.32 | 34.78 | 33.03 | 34.02 | 4,481,028 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.90 | 33.65 | 34.16 | 4,341,104 | -2.00(-5.53%) |
Jul 01, 2022 | 34.65 | 36.35 | 34.41 | 36.16 | 1,940,382 | +1.01(+2.89%) |
Jun 30, 2022 | 36.25 | 36.39 | 35.08 | 35.14 | 3,431,098 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.43 | 36.28 | 36.59 | 2,088,035 | -0.36(-0.98%) |
Jun 28, 2022 | 37.98 | 38.13 | 36.94 | 36.95 | 1,599,245 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.93 | 37.06 | 37.80 | 2,705,631 | +0.55(+1.47%) |
Jun 24, 2022 | 36.32 | 37.30 | 35.92 | 37.26 | 1,921,241 | +1.00(+2.77%) |
Jun 23, 2022 | 37.20 | 37.60 | 35.89 | 36.25 | 3,586,450 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.38 | 37.31 | 37.31 | 2,981,086 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.69 | 37.51 | 38.20 | 2,169,645 | +0.74(+1.98%) |
Jun 17, 2022 | 37.82 | 37.95 | 37.15 | 37.46 | 4,807,671 | -0.50(-1.31%) |
Jun 16, 2022 | 37.53 | 38.45 | 36.96 | 37.96 | 3,068,376 | +0.06(+0.15%) |
Jun 15, 2022 | 38.75 | 38.83 | 36.75 | 37.90 | 4,565,089 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.98 | 37.44 | 37.94 | 2,968,315 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.21 | 38.78 | 38.98 | 3,428,437 | -2.24(-5.44%) |
Jun 10, 2022 | 39.01 | 41.49 | 38.72 | 41.22 | 2,272,303 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.58 | 39.41 | 39.52 | 2,143,452 | -1.24(-3.04%) |
Jun 08, 2022 | 41.16 | 41.24 | 40.52 | 40.76 | 2,620,135 | -0.49(-1.18%) |
Jun 07, 2022 | 40.57 | 41.37 | 40.57 | 41.25 | 1,977,652 | +0.49(+1.20%) |
Jun 06, 2022 | 41.56 | 41.73 | 40.33 | 40.76 | 2,127,957 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.28 | 41.20 | 41.29 | 1,565,763 | -1.05(-2.49%) |
Jun 02, 2022 | 41.00 | 42.49 | 40.83 | 42.34 | 2,283,816 | +1.98(+4.91%) |