Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.26 | 31.54 | 30.83 | 30.95 | 5,125,916 | -0.15(-0.48%) |
Aug 30, 2022 | 31.19 | 31.41 | 30.77 | 31.10 | 3,590,216 | +0.16(+0.51%) |
Aug 29, 2022 | 31.69 | 31.83 | 30.90 | 30.94 | 5,236,890 | -1.12(-3.49%) |
Aug 26, 2022 | 33.48 | 33.75 | 31.98 | 32.06 | 4,089,105 | -1.42(-4.23%) |
Aug 25, 2022 | 32.63 | 33.50 | 32.51 | 33.48 | 3,956,203 | +1.07(+3.31%) |
Aug 24, 2022 | 31.99 | 32.63 | 31.81 | 32.40 | 3,372,890 | +0.37(+1.16%) |
Aug 23, 2022 | 31.98 | 32.72 | 31.94 | 32.03 | 3,501,088 | +0.13(+0.41%) |
Aug 22, 2022 | 32.38 | 32.46 | 31.81 | 31.90 | 4,320,501 | -0.88(-2.67%) |
Aug 19, 2022 | 33.37 | 33.67 | 32.72 | 32.78 | 4,598,892 | -1.06(-3.14%) |
Aug 18, 2022 | 33.56 | 33.92 | 33.32 | 33.84 | 4,053,259 | +0.33(+0.97%) |
Aug 17, 2022 | 33.70 | 33.95 | 33.12 | 33.51 | 6,116,003 | -0.89(-2.57%) |
Aug 16, 2022 | 35.21 | 35.31 | 33.14 | 34.40 | 10,614,844 | +1.15(+3.45%) |
Aug 15, 2022 | 32.87 | 33.40 | 32.53 | 33.25 | 3,182,144 | -0.13(-0.39%) |
Aug 12, 2022 | 33.56 | 33.66 | 32.92 | 33.38 | 2,303,694 | +0.11(+0.34%) |
Aug 11, 2022 | 33.06 | 33.81 | 33.06 | 33.27 | 4,219,350 | +0.77(+2.38%) |
Aug 10, 2022 | 31.55 | 32.92 | 31.55 | 32.50 | 3,747,062 | +1.77(+5.76%) |
Aug 09, 2022 | 31.21 | 31.31 | 30.36 | 30.73 | 2,724,402 | -0.48(-1.52%) |
Aug 08, 2022 | 30.73 | 32.30 | 30.73 | 31.20 | 5,365,083 | +0.83(+2.73%) |
Aug 05, 2022 | 30.39 | 30.87 | 30.21 | 30.37 | 2,965,922 | -0.17(-0.55%) |
Aug 04, 2022 | 30.58 | 30.83 | 30.31 | 30.54 | 2,638,658 | -0.22(-0.73%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.35 | 30.76 | 3,510,659 | +0.80(+2.68%) |
Aug 02, 2022 | 30.90 | 30.99 | 29.96 | 29.96 | 3,156,989 | -1.20(-3.86%) |
Aug 01, 2022 | 30.71 | 31.57 | 30.45 | 31.16 | 3,858,765 | +0.34(+1.09%) |
Jul 29, 2022 | 30.30 | 31.10 | 30.16 | 30.83 | 3,480,162 | +0.72(+2.38%) |
Jul 28, 2022 | 30.43 | 30.53 | 29.52 | 30.11 | 3,618,166 | -0.30(-1.00%) |
Jul 27, 2022 | 29.56 | 30.54 | 29.52 | 30.41 | 3,027,514 | +1.05(+3.59%) |
Jul 26, 2022 | 30.23 | 30.38 | 29.26 | 29.36 | 3,590,553 | -1.19(-3.90%) |
Jul 25, 2022 | 30.46 | 30.81 | 29.62 | 30.55 | 5,353,359 | -0.37(-1.19%) |
Jul 22, 2022 | 31.56 | 31.99 | 30.66 | 30.92 | 3,432,196 | -0.49(-1.56%) |
Jul 21, 2022 | 31.03 | 31.43 | 30.55 | 31.41 | 4,085,854 | +0.12(+0.38%) |
Jul 20, 2022 | 30.48 | 31.33 | 30.43 | 31.29 | 4,876,053 | +0.52(+1.68%) |
Jul 19, 2022 | 30.48 | 31.56 | 29.95 | 30.77 | 9,168,625 | -1.15(-3.62%) |
Jul 18, 2022 | 32.40 | 32.77 | 31.74 | 31.93 | 4,985,716 | +0.13(+0.41%) |
Jul 15, 2022 | 31.45 | 31.90 | 30.72 | 31.80 | 3,305,209 | +1.19(+3.89%) |
Jul 14, 2022 | 30.18 | 30.63 | 29.63 | 30.61 | 4,577,918 | -0.46(-1.49%) |
Jul 13, 2022 | 30.76 | 31.31 | 30.53 | 31.07 | 3,641,557 | -0.39(-1.23%) |
Jul 12, 2022 | 31.12 | 32.31 | 31.05 | 31.46 | 3,708,789 | -0.05(-0.15%) |
Jul 11, 2022 | 31.53 | 32.03 | 31.44 | 31.50 | 2,758,214 | -0.58(-1.81%) |
Jul 08, 2022 | 32.29 | 32.55 | 31.77 | 32.09 | 2,510,551 | -0.23(-0.71%) |
Jul 07, 2022 | 31.98 | 32.37 | 31.68 | 32.32 | 2,603,098 | +0.79(+2.49%) |
Jul 06, 2022 | 31.90 | 32.47 | 31.25 | 31.53 | 4,500,214 | -0.38(-1.19%) |
Jul 05, 2022 | 30.65 | 31.93 | 30.31 | 31.91 | 3,274,205 | +0.32(+1.02%) |
Jul 01, 2022 | 30.65 | 31.91 | 30.65 | 31.59 | 2,495,338 | +0.64(+2.06%) |
Jun 30, 2022 | 30.74 | 31.40 | 30.29 | 30.95 | 3,642,905 | -0.53(-1.67%) |
Jun 29, 2022 | 31.69 | 31.80 | 30.97 | 31.48 | 3,483,507 | -0.39(-1.22%) |
Jun 28, 2022 | 32.70 | 33.28 | 31.77 | 31.86 | 3,182,967 | -0.28(-0.86%) |
Jun 27, 2022 | 32.71 | 33.00 | 32.07 | 32.14 | 3,545,926 | -0.32(-1.00%) |
Jun 24, 2022 | 31.44 | 33.05 | 31.31 | 32.47 | 5,377,402 | +1.53(+4.96%) |
Jun 23, 2022 | 30.62 | 30.96 | 30.04 | 30.93 | 3,403,360 | +0.35(+1.15%) |
Jun 22, 2022 | 30.09 | 30.86 | 30.01 | 30.58 | 3,760,245 | -0.08(-0.27%) |
Jun 21, 2022 | 31.68 | 31.79 | 30.44 | 30.66 | 4,256,054 | +0.35(+1.16%) |
Jun 17, 2022 | 29.53 | 30.76 | 29.24 | 30.31 | 9,486,864 | +0.54(+1.80%) |
Jun 16, 2022 | 31.19 | 31.25 | 29.60 | 29.78 | 6,339,711 | -2.39(-7.44%) |
Jun 15, 2022 | 31.96 | 32.67 | 31.48 | 32.17 | 5,086,936 | +0.69(+2.20%) |
Jun 14, 2022 | 31.84 | 32.31 | 31.26 | 31.48 | 6,267,719 | -0.28(-0.87%) |
Jun 13, 2022 | 33.40 | 33.72 | 31.58 | 31.75 | 6,803,177 | -2.93(-8.44%) |
Jun 10, 2022 | 36.07 | 36.64 | 34.64 | 34.68 | 6,854,326 | -2.69(-7.19%) |
Jun 09, 2022 | 38.40 | 38.54 | 37.31 | 37.37 | 2,280,684 | -1.15(-3.00%) |
Jun 08, 2022 | 39.13 | 39.54 | 38.31 | 38.52 | 1,976,277 | -1.08(-2.73%) |
Jun 07, 2022 | 38.86 | 39.77 | 38.86 | 39.60 | 2,648,259 | +0.29(+0.73%) |
Jun 06, 2022 | 39.41 | 39.93 | 39.08 | 39.32 | 2,391,544 | +0.20(+0.52%) |
Jun 03, 2022 | 39.31 | 39.63 | 38.87 | 39.12 | 1,722,782 | -0.75(-1.88%) |
Jun 02, 2022 | 39.13 | 39.88 | 38.94 | 39.86 | 1,995,578 | +0.77(+1.96%) |