Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.55 | 29.92 | 28.38 | 29.09 | 11,658,247 | -0.21(-0.73%) |
Aug 30, 2022 | 30.11 | 30.29 | 29.00 | 29.30 | 9,978,867 | -1.50(-4.86%) |
Aug 29, 2022 | 30.09 | 31.20 | 29.85 | 30.80 | 9,737,618 | +0.77(+2.57%) |
Aug 26, 2022 | 30.69 | 31.10 | 30.00 | 30.03 | 5,928,937 | -0.74(-2.42%) |
Aug 25, 2022 | 30.85 | 31.22 | 30.48 | 30.77 | 9,053,237 | +0.20(+0.66%) |
Aug 24, 2022 | 30.08 | 30.76 | 29.95 | 30.57 | 10,490,107 | +0.42(+1.41%) |
Aug 23, 2022 | 28.80 | 30.72 | 28.76 | 30.14 | 18,792,694 | +1.96(+6.95%) |
Aug 22, 2022 | 28.01 | 28.45 | 27.14 | 28.18 | 9,449,939 | -0.19(-0.68%) |
Aug 19, 2022 | 28.53 | 28.70 | 28.25 | 28.38 | 8,931,335 | -0.42(-1.47%) |
Aug 18, 2022 | 27.87 | 28.81 | 27.75 | 28.80 | 11,421,047 | +1.57(+5.78%) |
Aug 17, 2022 | 26.97 | 27.39 | 26.52 | 27.23 | 12,685,199 | -0.01(-0.04%) |
Aug 16, 2022 | 27.77 | 28.10 | 26.85 | 27.24 | 9,372,258 | -0.25(-0.91%) |
Aug 15, 2022 | 27.37 | 27.65 | 26.85 | 27.49 | 8,685,586 | -1.04(-3.66%) |
Aug 12, 2022 | 28.33 | 28.59 | 27.81 | 28.53 | 8,864,055 | -0.02(-0.07%) |
Aug 11, 2022 | 28.05 | 28.72 | 28.01 | 28.55 | 8,670,838 | +1.12(+4.08%) |
Aug 10, 2022 | 27.29 | 27.74 | 26.51 | 27.43 | 8,036,491 | +0.10(+0.35%) |
Aug 09, 2022 | 27.57 | 27.99 | 27.06 | 27.33 | 6,766,338 | +0.30(+1.11%) |
Aug 08, 2022 | 26.93 | 27.41 | 26.89 | 27.03 | 5,913,064 | +0.20(+0.76%) |
Aug 05, 2022 | 25.93 | 27.23 | 25.77 | 26.83 | 8,882,287 | +0.50(+1.91%) |
Aug 04, 2022 | 27.23 | 27.38 | 26.20 | 26.33 | 11,424,463 | -1.12(-4.08%) |
Aug 03, 2022 | 28.13 | 28.15 | 27.15 | 27.45 | 11,406,063 | -0.16(-0.59%) |
Aug 02, 2022 | 27.27 | 28.03 | 27.01 | 27.61 | 7,761,643 | +0.40(+1.45%) |
Aug 01, 2022 | 27.57 | 27.62 | 26.64 | 27.22 | 11,663,506 | -1.07(-3.79%) |
Jul 29, 2022 | 28.18 | 28.42 | 27.68 | 28.29 | 10,009,480 | +0.64(+2.30%) |
Jul 28, 2022 | 28.14 | 28.36 | 26.99 | 27.65 | 8,292,714 | -0.24(-0.87%) |
Jul 27, 2022 | 27.47 | 28.07 | 26.81 | 27.89 | 8,090,896 | +0.82(+3.03%) |
Jul 26, 2022 | 27.82 | 28.09 | 26.74 | 27.07 | 9,004,618 | -0.37(-1.34%) |
Jul 25, 2022 | 26.95 | 27.55 | 26.46 | 27.44 | 9,465,260 | +0.93(+3.50%) |
Jul 22, 2022 | 27.43 | 27.90 | 26.44 | 26.51 | 10,995,763 | -0.66(-2.42%) |
Jul 21, 2022 | 27.29 | 27.44 | 26.37 | 27.17 | 11,955,894 | -1.08(-3.83%) |
Jul 20, 2022 | 27.93 | 28.74 | 27.69 | 28.25 | 13,774,516 | -0.19(-0.68%) |
Jul 19, 2022 | 27.89 | 28.95 | 27.66 | 28.44 | 17,317,402 | +0.59(+2.11%) |
Jul 18, 2022 | 27.65 | 28.24 | 27.49 | 27.85 | 13,078,533 | +0.96(+3.55%) |
Jul 15, 2022 | 26.97 | 27.06 | 26.25 | 26.90 | 10,645,991 | +0.50(+1.90%) |
Jul 14, 2022 | 26.22 | 26.47 | 25.41 | 26.40 | 11,445,300 | -0.93(-3.39%) |
Jul 13, 2022 | 27.14 | 28.35 | 27.04 | 27.32 | 8,971,611 | -0.29(-1.05%) |
Jul 12, 2022 | 27.23 | 27.85 | 27.00 | 27.61 | 10,636,491 | -0.73(-2.59%) |
Jul 11, 2022 | 28.36 | 28.75 | 28.03 | 28.35 | 7,885,025 | -0.46(-1.61%) |
Jul 08, 2022 | 29.46 | 29.53 | 28.57 | 28.81 | 6,516,179 | -0.05(-0.17%) |
Jul 07, 2022 | 28.44 | 29.16 | 28.38 | 28.86 | 9,552,894 | +1.43(+5.21%) |
Jul 06, 2022 | 27.46 | 28.20 | 26.38 | 27.43 | 14,862,985 | -0.46(-1.66%) |
Jul 05, 2022 | 29.26 | 29.52 | 27.35 | 27.89 | 18,465,304 | -2.45(-8.08%) |
Jul 01, 2022 | 30.45 | 30.64 | 29.01 | 30.35 | 8,829,185 | +0.07(+0.22%) |
Jun 30, 2022 | 30.34 | 31.41 | 29.99 | 30.28 | 11,369,279 | -0.79(-2.55%) |
Jun 29, 2022 | 32.52 | 32.73 | 30.93 | 31.07 | 9,908,633 | -0.98(-3.04%) |
Jun 28, 2022 | 31.92 | 32.44 | 31.53 | 32.05 | 12,316,524 | +0.93(+2.98%) |
Jun 27, 2022 | 30.37 | 31.19 | 30.08 | 31.12 | 11,987,594 | +1.24(+4.14%) |
Jun 24, 2022 | 29.45 | 30.35 | 28.98 | 29.88 | 23,780,000 | +0.88(+3.03%) |
Jun 23, 2022 | 31.00 | 31.21 | 28.66 | 29.00 | 16,213,959 | -1.98(-6.39%) |
Jun 22, 2022 | 30.32 | 31.49 | 30.01 | 30.98 | 16,494,614 | -1.41(-4.35%) |
Jun 21, 2022 | 31.58 | 32.83 | 31.32 | 32.39 | 14,523,479 | +1.80(+5.87%) |
Jun 17, 2022 | 32.30 | 32.63 | 30.36 | 30.60 | 22,599,382 | -1.72(-5.32%) |
Jun 16, 2022 | 33.15 | 33.49 | 32.14 | 32.32 | 20,686,096 | -2.07(-6.01%) |
Jun 15, 2022 | 35.72 | 35.73 | 33.87 | 34.38 | 13,333,711 | -1.02(-2.89%) |
Jun 14, 2022 | 36.92 | 37.27 | 34.77 | 35.41 | 10,745,860 | -0.83(-2.29%) |
Jun 13, 2022 | 37.47 | 37.64 | 35.49 | 36.24 | 12,749,051 | -2.86(-7.31%) |
Jun 10, 2022 | 39.54 | 39.98 | 38.37 | 39.09 | 10,253,658 | -1.66(-4.07%) |
Jun 09, 2022 | 40.72 | 41.36 | 40.33 | 40.75 | 9,517,068 | -0.73(-1.77%) |
Jun 08, 2022 | 41.10 | 42.47 | 40.82 | 41.49 | 10,621,275 | +0.42(+1.03%) |
Jun 07, 2022 | 39.72 | 41.20 | 39.55 | 41.06 | 9,068,171 | +1.17(+2.93%) |
Jun 06, 2022 | 40.65 | 40.95 | 39.71 | 39.89 | 7,379,068 | -0.61(-1.50%) |
Jun 03, 2022 | 39.65 | 40.65 | 39.34 | 40.50 | 6,978,370 | +0.88(+2.22%) |
Jun 02, 2022 | 39.70 | 40.03 | 39.07 | 39.62 | 9,337,432 | -0.35(-0.87%) |