Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.49 | 34.11 | 33.27 | 33.61 | 1,631,514 | -0.20(-0.60%) |
Aug 30, 2022 | 34.70 | 34.76 | 33.78 | 33.82 | 2,050,194 | -1.01(-2.91%) |
Aug 29, 2022 | 34.47 | 35.06 | 34.34 | 34.83 | 1,666,004 | +0.13(+0.37%) |
Aug 26, 2022 | 35.16 | 35.16 | 34.46 | 34.70 | 1,720,727 | -0.41(-1.16%) |
Aug 25, 2022 | 35.08 | 35.16 | 34.82 | 35.11 | 1,579,255 | +0.23(+0.66%) |
Aug 24, 2022 | 34.86 | 35.00 | 34.64 | 34.88 | 1,696,975 | +0.17(+0.49%) |
Aug 23, 2022 | 34.16 | 34.86 | 34.09 | 34.71 | 1,578,050 | +0.88(+2.59%) |
Aug 22, 2022 | 33.64 | 34.00 | 33.53 | 33.83 | 1,572,811 | -0.03(-0.08%) |
Aug 19, 2022 | 34.01 | 34.20 | 33.86 | 33.86 | 1,500,839 | -0.44(-1.29%) |
Aug 18, 2022 | 33.66 | 34.39 | 33.42 | 34.30 | 2,749,580 | +1.19(+3.60%) |
Aug 17, 2022 | 33.39 | 33.54 | 32.93 | 33.11 | 1,546,158 | -0.45(-1.34%) |
Aug 16, 2022 | 33.16 | 33.70 | 33.13 | 33.56 | 2,837,736 | +0.52(+1.57%) |
Aug 15, 2022 | 32.57 | 33.06 | 32.27 | 33.04 | 1,864,758 | -0.18(-0.54%) |
Aug 12, 2022 | 33.08 | 33.35 | 33.04 | 33.22 | 2,127,710 | +0.22(+0.67%) |
Aug 11, 2022 | 32.75 | 33.38 | 32.75 | 33.00 | 3,205,841 | +0.61(+1.89%) |
Aug 10, 2022 | 32.08 | 32.55 | 31.86 | 32.39 | 2,222,152 | +0.54(+1.70%) |
Aug 09, 2022 | 31.85 | 32.05 | 31.74 | 31.85 | 1,886,482 | +0.13(+0.42%) |
Aug 08, 2022 | 31.60 | 31.98 | 31.40 | 31.71 | 2,692,389 | +0.17(+0.53%) |
Aug 05, 2022 | 31.10 | 31.81 | 31.00 | 31.55 | 2,433,808 | +0.17(+0.53%) |
Aug 04, 2022 | 32.23 | 32.45 | 31.25 | 31.38 | 4,316,688 | -0.99(-3.07%) |
Aug 03, 2022 | 32.52 | 32.66 | 31.94 | 32.37 | 2,432,106 | -0.02(-0.08%) |
Aug 02, 2022 | 32.34 | 32.60 | 32.04 | 32.40 | 2,339,256 | -0.02(-0.05%) |
Aug 01, 2022 | 32.02 | 32.51 | 31.64 | 32.41 | 2,052,930 | +0.02(+0.05%) |
Jul 29, 2022 | 32.81 | 33.04 | 32.36 | 32.40 | 4,360,966 | +0.00(+0.00%) |
Jul 28, 2022 | 32.19 | 32.47 | 31.53 | 32.40 | 3,351,501 | +0.48(+1.49%) |
Jul 27, 2022 | 31.64 | 32.05 | 31.16 | 31.92 | 4,719,173 | +0.63(+2.03%) |
Jul 26, 2022 | 31.26 | 31.80 | 31.06 | 31.29 | 2,161,658 | +0.28(+0.91%) |
Jul 25, 2022 | 30.30 | 31.00 | 30.07 | 31.00 | 2,444,037 | +1.00(+3.34%) |
Jul 22, 2022 | 30.48 | 30.70 | 29.69 | 30.00 | 2,454,796 | -0.38(-1.24%) |
Jul 21, 2022 | 30.11 | 30.40 | 29.69 | 30.38 | 2,134,804 | -0.23(-0.74%) |
Jul 20, 2022 | 30.42 | 30.74 | 30.15 | 30.60 | 1,704,881 | +0.00(+0.00%) |
Jul 19, 2022 | 29.96 | 30.63 | 29.96 | 30.60 | 1,634,217 | +0.71(+2.37%) |
Jul 18, 2022 | 29.64 | 30.15 | 29.62 | 29.90 | 1,916,307 | +0.69(+2.37%) |
Jul 15, 2022 | 29.01 | 29.20 | 28.58 | 29.20 | 2,345,261 | +0.64(+2.25%) |
Jul 14, 2022 | 28.24 | 28.61 | 27.64 | 28.56 | 2,160,311 | -0.41(-1.41%) |
Jul 13, 2022 | 28.46 | 29.01 | 28.36 | 28.97 | 2,742,719 | +0.37(+1.28%) |
Jul 12, 2022 | 28.61 | 28.87 | 28.26 | 28.60 | 2,784,201 | -0.44(-1.52%) |
Jul 11, 2022 | 28.90 | 29.20 | 28.51 | 29.04 | 1,529,088 | -0.17(-0.57%) |
Jul 08, 2022 | 29.26 | 29.48 | 28.83 | 29.21 | 1,893,512 | +0.13(+0.46%) |
Jul 07, 2022 | 28.34 | 29.29 | 28.34 | 29.08 | 4,484,121 | +1.23(+4.40%) |
Jul 06, 2022 | 28.21 | 28.40 | 26.90 | 27.85 | 3,685,456 | -0.53(-1.88%) |
Jul 05, 2022 | 28.74 | 28.74 | 27.50 | 28.39 | 4,346,764 | -0.78(-2.66%) |
Jul 01, 2022 | 28.92 | 29.27 | 28.19 | 29.16 | 2,480,370 | +0.43(+1.48%) |
Jun 30, 2022 | 28.48 | 29.04 | 28.32 | 28.74 | 3,005,722 | -0.25(-0.86%) |
Jun 29, 2022 | 29.64 | 29.93 | 28.73 | 28.99 | 3,136,423 | -0.48(-1.64%) |
Jun 28, 2022 | 29.50 | 30.07 | 29.06 | 29.47 | 2,665,290 | +0.44(+1.52%) |
Jun 27, 2022 | 28.87 | 29.35 | 28.69 | 29.03 | 2,815,732 | +0.44(+1.55%) |
Jun 24, 2022 | 28.22 | 28.79 | 27.99 | 28.59 | 4,265,676 | +0.77(+2.76%) |
Jun 23, 2022 | 28.67 | 28.68 | 27.23 | 27.82 | 4,732,718 | -0.54(-1.91%) |
Jun 22, 2022 | 28.65 | 28.84 | 28.26 | 28.36 | 4,573,331 | -1.31(-4.41%) |
Jun 21, 2022 | 29.15 | 29.93 | 28.98 | 29.67 | 5,605,672 | +1.29(+4.56%) |
Jun 17, 2022 | 29.13 | 29.47 | 27.96 | 28.38 | 5,609,738 | -0.75(-2.58%) |
Jun 16, 2022 | 30.00 | 30.02 | 29.05 | 29.13 | 5,485,470 | -1.33(-4.35%) |
Jun 15, 2022 | 31.28 | 31.48 | 30.25 | 30.45 | 6,826,807 | -0.51(-1.64%) |
Jun 14, 2022 | 32.04 | 32.45 | 30.78 | 30.96 | 9,179,841 | -0.63(-1.98%) |
Jun 13, 2022 | 32.69 | 32.74 | 31.53 | 31.59 | 7,848,782 | -1.93(-5.75%) |
Jun 10, 2022 | 34.16 | 34.22 | 33.19 | 33.52 | 3,969,833 | -1.01(-2.92%) |
Jun 09, 2022 | 34.37 | 34.64 | 34.11 | 34.52 | 3,019,666 | -0.02(-0.05%) |
Jun 08, 2022 | 35.18 | 35.18 | 34.30 | 34.54 | 2,624,200 | -0.63(-1.80%) |
Jun 07, 2022 | 34.39 | 35.18 | 34.34 | 35.18 | 2,818,385 | +0.68(+1.98%) |
Jun 06, 2022 | 34.53 | 34.58 | 34.27 | 34.49 | 2,867,583 | +0.15(+0.44%) |
Jun 03, 2022 | 34.20 | 34.46 | 34.09 | 34.34 | 2,546,122 | -0.07(-0.19%) |
Jun 02, 2022 | 34.10 | 34.56 | 33.86 | 34.41 | 2,104,353 | +0.14(+0.41%) |