Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.40 | 30.58 | 29.83 | 29.87 | 1,845,195 | -0.43(-1.42%) |
Aug 30, 2022 | 31.04 | 31.14 | 30.27 | 30.30 | 324,478 | -0.61(-1.97%) |
Aug 29, 2022 | 30.97 | 31.10 | 30.39 | 30.91 | 519,517 | -0.05(-0.15%) |
Aug 26, 2022 | 32.27 | 32.27 | 30.87 | 30.96 | 432,480 | -1.17(-3.64%) |
Aug 25, 2022 | 32.09 | 32.37 | 31.65 | 32.13 | 519,776 | -0.04(-0.12%) |
Aug 24, 2022 | 32.29 | 32.29 | 31.73 | 32.17 | 241,835 | +0.05(+0.15%) |
Aug 23, 2022 | 32.20 | 32.48 | 31.97 | 32.12 | 287,146 | -0.20(-0.61%) |
Aug 22, 2022 | 31.95 | 32.78 | 31.73 | 32.32 | 461,488 | +0.17(+0.52%) |
Aug 19, 2022 | 33.08 | 33.08 | 31.96 | 32.15 | 1,443,985 | -0.94(-2.83%) |
Aug 18, 2022 | 32.81 | 33.09 | 32.43 | 33.09 | 534,523 | +0.29(+0.89%) |
Aug 17, 2022 | 32.28 | 32.98 | 32.20 | 32.79 | 577,986 | +0.13(+0.40%) |
Aug 16, 2022 | 32.02 | 32.70 | 31.69 | 32.66 | 633,291 | +0.65(+2.02%) |
Aug 15, 2022 | 31.09 | 32.20 | 31.00 | 32.02 | 557,770 | +0.91(+2.92%) |
Aug 12, 2022 | 30.83 | 31.33 | 30.66 | 31.11 | 383,369 | +0.27(+0.88%) |
Aug 11, 2022 | 30.53 | 31.42 | 30.53 | 30.84 | 400,657 | +0.45(+1.48%) |
Aug 10, 2022 | 30.14 | 31.02 | 30.06 | 30.39 | 565,131 | +0.46(+1.53%) |
Aug 09, 2022 | 31.17 | 31.17 | 29.75 | 29.93 | 693,037 | -1.45(-4.63%) |
Aug 08, 2022 | 30.36 | 31.62 | 30.29 | 31.38 | 735,494 | +1.11(+3.68%) |
Aug 05, 2022 | 30.22 | 30.43 | 29.30 | 30.27 | 1,055,334 | -0.09(-0.31%) |
Aug 04, 2022 | 32.97 | 32.97 | 30.27 | 30.36 | 1,005,992 | -2.61(-7.92%) |
Aug 03, 2022 | 34.94 | 35.12 | 32.55 | 32.97 | 1,293,215 | -4.46(-11.91%) |
Aug 02, 2022 | 38.13 | 38.36 | 37.16 | 37.43 | 432,206 | -0.98(-2.56%) |
Aug 01, 2022 | 38.91 | 39.05 | 38.10 | 38.41 | 499,124 | -0.85(-2.17%) |
Jul 29, 2022 | 39.29 | 39.74 | 38.97 | 39.27 | 414,374 | +0.00(+0.00%) |
Jul 28, 2022 | 39.02 | 39.50 | 37.90 | 39.27 | 270,952 | +0.21(+0.53%) |
Jul 27, 2022 | 39.28 | 39.37 | 38.66 | 39.06 | 318,372 | -0.07(-0.17%) |
Jul 26, 2022 | 38.86 | 39.41 | 38.68 | 39.13 | 332,110 | +0.24(+0.63%) |
Jul 25, 2022 | 38.88 | 39.31 | 38.36 | 38.88 | 280,763 | +0.37(+0.97%) |
Jul 22, 2022 | 39.29 | 39.29 | 38.38 | 38.51 | 231,647 | -0.61(-1.56%) |
Jul 21, 2022 | 39.10 | 39.21 | 37.90 | 39.12 | 401,972 | -0.53(-1.35%) |
Jul 20, 2022 | 39.90 | 40.03 | 39.36 | 39.65 | 282,651 | +0.00(+0.00%) |
Jul 19, 2022 | 39.13 | 39.73 | 38.94 | 39.65 | 338,305 | +0.68(+1.75%) |
Jul 18, 2022 | 39.88 | 40.18 | 38.97 | 38.97 | 387,501 | -0.96(-2.42%) |
Jul 15, 2022 | 40.99 | 40.99 | 39.92 | 39.93 | 419,317 | -0.55(-1.36%) |
Jul 14, 2022 | 41.58 | 41.61 | 40.25 | 40.48 | 357,124 | -2.04(-4.80%) |
Jul 13, 2022 | 41.99 | 42.93 | 41.99 | 42.52 | 249,079 | +0.19(+0.44%) |
Jul 12, 2022 | 43.11 | 43.44 | 42.27 | 42.34 | 296,581 | -0.76(-1.76%) |
Jul 11, 2022 | 42.37 | 43.23 | 42.37 | 43.10 | 273,180 | +0.62(+1.45%) |
Jul 08, 2022 | 42.90 | 43.11 | 42.35 | 42.48 | 341,687 | -0.37(-0.85%) |
Jul 07, 2022 | 42.38 | 43.22 | 42.32 | 42.84 | 276,237 | +0.79(+1.87%) |
Jul 06, 2022 | 41.50 | 42.06 | 41.18 | 42.06 | 783,394 | +0.40(+0.97%) |
Jul 05, 2022 | 41.38 | 41.72 | 40.98 | 41.65 | 459,340 | -0.07(-0.18%) |
Jul 01, 2022 | 41.37 | 41.92 | 40.97 | 41.73 | 320,800 | +0.24(+0.59%) |
Jun 30, 2022 | 40.57 | 41.51 | 40.02 | 41.49 | 514,514 | +0.74(+1.82%) |
Jun 29, 2022 | 42.08 | 42.08 | 40.70 | 40.75 | 261,464 | -1.09(-2.60%) |
Jun 28, 2022 | 42.24 | 42.52 | 41.79 | 41.83 | 312,308 | -0.09(-0.22%) |
Jun 27, 2022 | 41.34 | 42.04 | 41.20 | 41.93 | 618,042 | +0.61(+1.47%) |
Jun 24, 2022 | 41.27 | 42.74 | 41.20 | 41.32 | 4,091,685 | +0.10(+0.25%) |
Jun 23, 2022 | 41.62 | 42.12 | 41.00 | 41.21 | 323,736 | -0.37(-0.90%) |
Jun 22, 2022 | 41.14 | 42.01 | 41.14 | 41.59 | 490,810 | +0.16(+0.38%) |
Jun 21, 2022 | 41.37 | 42.07 | 41.01 | 41.43 | 664,841 | +0.48(+1.17%) |
Jun 17, 2022 | 40.87 | 41.61 | 40.60 | 40.95 | 812,580 | +0.27(+0.67%) |
Jun 16, 2022 | 41.61 | 41.61 | 40.58 | 40.68 | 358,191 | -1.56(-3.70%) |
Jun 15, 2022 | 42.25 | 42.85 | 41.86 | 42.24 | 392,525 | +0.29(+0.70%) |
Jun 14, 2022 | 43.18 | 43.33 | 41.42 | 41.95 | 469,555 | -1.00(-2.32%) |
Jun 13, 2022 | 43.06 | 43.83 | 42.73 | 42.95 | 391,562 | -0.55(-1.27%) |
Jun 10, 2022 | 43.45 | 43.86 | 42.96 | 43.50 | 268,349 | -0.52(-1.17%) |
Jun 09, 2022 | 44.80 | 45.11 | 43.95 | 44.02 | 224,379 | -0.87(-1.93%) |
Jun 08, 2022 | 44.59 | 45.18 | 44.26 | 44.89 | 268,004 | +0.26(+0.58%) |
Jun 07, 2022 | 44.46 | 45.06 | 44.07 | 44.63 | 308,705 | -0.06(-0.12%) |
Jun 06, 2022 | 45.08 | 45.11 | 44.37 | 44.68 | 392,552 | +0.19(+0.44%) |
Jun 03, 2022 | 45.04 | 45.04 | 44.41 | 44.49 | 198,202 | -0.75(-1.65%) |
Jun 02, 2022 | 45.21 | 45.35 | 44.42 | 45.24 | 267,210 | +0.35(+0.78%) |