Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.48 | 31.91 | 31.34 | 31.58 | 5,916,014 | +0.16(+0.50%) |
Aug 30, 2022 | 32.17 | 32.23 | 31.36 | 31.43 | 3,215,763 | -0.78(-2.41%) |
Aug 29, 2022 | 32.50 | 32.76 | 32.16 | 32.20 | 2,907,078 | -0.51(-1.55%) |
Aug 26, 2022 | 33.90 | 33.90 | 32.69 | 32.71 | 2,982,681 | -1.15(-3.39%) |
Aug 25, 2022 | 33.42 | 33.88 | 33.24 | 33.86 | 2,076,999 | +0.56(+1.69%) |
Aug 24, 2022 | 32.88 | 33.45 | 32.78 | 33.29 | 3,686,932 | +0.46(+1.41%) |
Aug 23, 2022 | 32.74 | 33.20 | 32.63 | 32.83 | 2,083,315 | +0.16(+0.48%) |
Aug 22, 2022 | 33.05 | 33.11 | 32.61 | 32.67 | 2,925,644 | -0.80(-2.38%) |
Aug 19, 2022 | 33.70 | 33.82 | 33.26 | 33.47 | 2,351,903 | -0.46(-1.36%) |
Aug 18, 2022 | 33.78 | 34.16 | 33.72 | 33.93 | 1,770,457 | +0.11(+0.33%) |
Aug 17, 2022 | 33.89 | 34.12 | 33.69 | 33.82 | 2,968,750 | -0.47(-1.37%) |
Aug 16, 2022 | 34.05 | 34.55 | 34.05 | 34.29 | 4,261,354 | +0.13(+0.38%) |
Aug 15, 2022 | 33.96 | 34.20 | 33.72 | 34.16 | 2,637,872 | +0.06(+0.16%) |
Aug 12, 2022 | 33.86 | 34.12 | 33.75 | 34.11 | 1,835,828 | +0.43(+1.26%) |
Aug 11, 2022 | 33.55 | 34.01 | 33.48 | 33.68 | 2,588,650 | +0.32(+0.97%) |
Aug 10, 2022 | 33.14 | 33.50 | 32.90 | 33.36 | 2,768,993 | +0.79(+2.41%) |
Aug 09, 2022 | 32.88 | 32.99 | 32.43 | 32.57 | 3,082,132 | -0.34(-1.04%) |
Aug 08, 2022 | 32.70 | 33.23 | 32.69 | 32.91 | 2,659,326 | +0.44(+1.37%) |
Aug 05, 2022 | 32.22 | 32.52 | 32.07 | 32.47 | 3,022,234 | -0.06(-0.20%) |
Aug 04, 2022 | 32.94 | 33.03 | 32.46 | 32.53 | 2,691,378 | -0.31(-0.96%) |
Aug 03, 2022 | 33.29 | 33.41 | 32.65 | 32.85 | 3,427,592 | -0.31(-0.95%) |
Aug 02, 2022 | 34.07 | 34.11 | 33.14 | 33.16 | 3,665,314 | -0.95(-2.79%) |
Aug 01, 2022 | 33.46 | 34.36 | 33.30 | 34.12 | 3,659,571 | +0.54(+1.60%) |
Jul 29, 2022 | 34.03 | 34.39 | 32.93 | 33.58 | 3,739,666 | -0.05(-0.14%) |
Jul 28, 2022 | 33.28 | 33.67 | 33.24 | 33.63 | 4,095,847 | +0.56(+1.71%) |
Jul 27, 2022 | 32.44 | 33.25 | 32.44 | 33.06 | 3,534,258 | +0.62(+1.91%) |
Jul 26, 2022 | 32.87 | 33.02 | 32.20 | 32.44 | 3,873,226 | -0.34(-1.04%) |
Jul 25, 2022 | 32.87 | 33.06 | 32.62 | 32.78 | 4,883,326 | -0.05(-0.14%) |
Jul 22, 2022 | 33.05 | 33.27 | 32.63 | 32.83 | 3,665,873 | +0.01(+0.03%) |
Jul 21, 2022 | 32.31 | 32.83 | 32.21 | 32.82 | 3,777,671 | +0.29(+0.88%) |
Jul 20, 2022 | 32.23 | 32.91 | 31.95 | 32.53 | 3,973,540 | +0.03(+0.09%) |
Jul 19, 2022 | 33.39 | 33.58 | 32.07 | 32.51 | 6,842,245 | +0.78(+2.45%) |
Jul 18, 2022 | 32.31 | 32.43 | 31.57 | 31.73 | 4,240,268 | -0.43(-1.32%) |
Jul 15, 2022 | 32.28 | 32.47 | 31.96 | 32.16 | 16,259,266 | +0.39(+1.22%) |
Jul 14, 2022 | 31.59 | 32.14 | 31.52 | 31.77 | 5,455,038 | -0.43(-1.32%) |
Jul 13, 2022 | 31.77 | 32.53 | 31.60 | 32.19 | 4,160,052 | +0.19(+0.61%) |
Jul 12, 2022 | 31.80 | 32.43 | 31.79 | 32.00 | 5,308,539 | -0.06(-0.20%) |
Jul 11, 2022 | 32.16 | 32.58 | 31.92 | 32.06 | 3,347,041 | -0.31(-0.94%) |
Jul 08, 2022 | 31.92 | 32.47 | 31.91 | 32.37 | 3,741,821 | +0.49(+1.54%) |
Jul 07, 2022 | 31.57 | 32.04 | 31.54 | 31.88 | 3,436,096 | +0.51(+1.62%) |
Jul 06, 2022 | 31.65 | 32.03 | 30.43 | 31.37 | 3,972,358 | -0.25(-0.79%) |
Jul 05, 2022 | 31.07 | 31.62 | 30.67 | 31.62 | 4,269,433 | +0.20(+0.65%) |
Jul 01, 2022 | 30.57 | 31.53 | 30.52 | 31.42 | 4,629,112 | +0.80(+2.60%) |
Jun 30, 2022 | 30.16 | 31.11 | 30.05 | 30.62 | 5,086,414 | +0.07(+0.24%) |
Jun 29, 2022 | 30.71 | 30.99 | 30.11 | 30.55 | 3,655,915 | -0.32(-1.05%) |
Jun 28, 2022 | 31.59 | 31.68 | 30.79 | 30.87 | 3,842,687 | -0.46(-1.48%) |
Jun 27, 2022 | 31.78 | 31.78 | 31.21 | 31.33 | 4,198,641 | -0.41(-1.28%) |
Jun 24, 2022 | 31.09 | 31.78 | 30.66 | 31.74 | 6,009,645 | +0.96(+3.12%) |
Jun 23, 2022 | 30.53 | 30.87 | 30.25 | 30.78 | 3,934,053 | +0.03(+0.09%) |
Jun 22, 2022 | 30.46 | 31.28 | 30.46 | 30.75 | 4,059,894 | -0.17(-0.54%) |
Jun 21, 2022 | 30.88 | 31.25 | 30.64 | 30.92 | 4,453,164 | +0.42(+1.36%) |
Jun 17, 2022 | 30.59 | 31.04 | 30.20 | 30.50 | 11,596,860 | +0.20(+0.67%) |
Jun 16, 2022 | 31.18 | 31.67 | 30.12 | 30.30 | 6,049,413 | -1.61(-5.04%) |
Jun 15, 2022 | 32.05 | 32.38 | 31.35 | 31.91 | 6,876,433 | +0.08(+0.26%) |
Jun 14, 2022 | 31.77 | 32.06 | 31.41 | 31.82 | 5,103,310 | +0.14(+0.44%) |
Jun 13, 2022 | 32.23 | 32.53 | 31.45 | 31.68 | 6,840,735 | -1.44(-4.35%) |
Jun 10, 2022 | 34.43 | 34.57 | 33.11 | 33.13 | 7,197,603 | -1.86(-5.31%) |
Jun 09, 2022 | 35.32 | 35.59 | 34.95 | 34.98 | 5,369,021 | -0.49(-1.38%) |
Jun 08, 2022 | 36.11 | 36.24 | 35.29 | 35.47 | 4,260,699 | -0.66(-1.82%) |
Jun 07, 2022 | 35.86 | 36.15 | 35.35 | 36.13 | 3,342,817 | +0.13(+0.36%) |
Jun 06, 2022 | 35.73 | 36.33 | 35.54 | 36.00 | 4,657,106 | +0.55(+1.56%) |
Jun 03, 2022 | 35.50 | 35.72 | 35.12 | 35.45 | 3,890,566 | -0.35(-0.98%) |
Jun 02, 2022 | 35.49 | 36.10 | 35.38 | 35.80 | 6,172,918 | +0.18(+0.49%) |