Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.11 | 29.88 | 28.75 | 28.76 | 20,709,052 | +0.05(+0.17%) |
Aug 30, 2022 | 29.18 | 29.29 | 28.12 | 28.71 | 24,405,142 | -0.03(-0.10%) |
Aug 29, 2022 | 28.10 | 29.19 | 28.06 | 28.74 | 17,261,072 | +0.16(+0.56%) |
Aug 26, 2022 | 29.51 | 29.71 | 28.36 | 28.58 | 16,490,837 | -1.04(-3.51%) |
Aug 25, 2022 | 28.89 | 29.64 | 28.81 | 29.62 | 15,468,310 | +0.91(+3.17%) |
Aug 24, 2022 | 27.93 | 29.22 | 27.86 | 28.71 | 20,014,876 | +0.90(+3.24%) |
Aug 23, 2022 | 28.06 | 28.68 | 27.75 | 27.81 | 24,309,552 | -0.19(-0.68%) |
Aug 22, 2022 | 28.34 | 28.80 | 27.87 | 28.00 | 20,233,522 | -1.01(-3.48%) |
Aug 19, 2022 | 29.50 | 29.50 | 28.63 | 29.01 | 24,180,930 | -1.14(-3.78%) |
Aug 18, 2022 | 30.56 | 30.62 | 29.86 | 30.15 | 20,828,470 | -0.57(-1.86%) |
Aug 17, 2022 | 31.65 | 31.71 | 30.44 | 30.72 | 24,202,962 | -1.66(-5.13%) |
Aug 16, 2022 | 32.08 | 32.73 | 31.33 | 32.38 | 28,100,284 | -0.11(-0.34%) |
Aug 15, 2022 | 32.10 | 32.91 | 31.93 | 32.49 | 14,148,240 | +0.02(+0.06%) |
Aug 12, 2022 | 32.59 | 32.76 | 31.70 | 32.47 | 21,950,716 | +0.23(+0.71%) |
Aug 11, 2022 | 33.16 | 33.36 | 32.04 | 32.24 | 24,719,684 | -0.56(-1.71%) |
Aug 10, 2022 | 32.44 | 33.19 | 32.23 | 32.80 | 31,313,948 | +1.74(+5.60%) |
Aug 09, 2022 | 31.37 | 31.55 | 30.72 | 31.06 | 27,038,096 | -0.79(-2.48%) |
Aug 08, 2022 | 32.33 | 32.95 | 31.66 | 31.85 | 28,056,044 | -0.16(-0.50%) |
Aug 05, 2022 | 31.20 | 32.63 | 31.04 | 32.01 | 39,963,640 | +0.16(+0.50%) |
Aug 04, 2022 | 29.78 | 32.23 | 29.60 | 31.85 | 55,566,988 | +1.66(+5.50%) |
Aug 03, 2022 | 29.72 | 31.43 | 29.36 | 30.19 | 62,050,556 | +0.94(+3.21%) |
Aug 02, 2022 | 28.49 | 29.43 | 27.10 | 29.25 | 107,902,392 | +4.65(+18.90%) |
Aug 01, 2022 | 23.43 | 24.62 | 22.89 | 24.60 | 46,930,692 | +1.15(+4.90%) |
Jul 29, 2022 | 23.18 | 23.48 | 22.39 | 23.45 | 29,409,664 | +0.14(+0.60%) |
Jul 28, 2022 | 22.89 | 23.42 | 22.14 | 23.31 | 22,875,464 | +0.22(+0.95%) |
Jul 27, 2022 | 23.00 | 23.32 | 22.49 | 23.09 | 28,382,184 | +0.54(+2.39%) |
Jul 26, 2022 | 23.15 | 23.15 | 22.45 | 22.55 | 24,398,276 | -0.80(-3.43%) |
Jul 25, 2022 | 23.27 | 23.54 | 22.63 | 23.35 | 12,920,011 | +0.05(+0.21%) |
Jul 22, 2022 | 24.33 | 24.81 | 23.09 | 23.30 | 20,209,496 | -0.93(-3.84%) |
Jul 21, 2022 | 24.02 | 24.25 | 23.60 | 24.23 | 18,421,376 | +0.11(+0.46%) |
Jul 20, 2022 | 22.89 | 24.22 | 22.80 | 24.12 | 27,838,934 | +1.45(+6.40%) |
Jul 19, 2022 | 22.75 | 23.08 | 22.19 | 22.67 | 23,131,464 | +0.09(+0.40%) |
Jul 18, 2022 | 22.17 | 23.20 | 22.11 | 22.58 | 30,927,832 | +0.91(+4.20%) |
Jul 15, 2022 | 21.00 | 21.78 | 20.77 | 21.67 | 24,503,650 | +1.02(+4.94%) |
Jul 14, 2022 | 21.25 | 21.46 | 20.59 | 20.65 | 31,551,496 | -0.85(-3.95%) |
Jul 13, 2022 | 20.93 | 21.61 | 20.72 | 21.50 | 19,001,456 | -0.07(-0.32%) |
Jul 12, 2022 | 21.28 | 21.78 | 20.98 | 21.57 | 17,367,736 | +0.38(+1.79%) |
Jul 11, 2022 | 21.95 | 22.25 | 21.14 | 21.19 | 17,559,554 | -1.15(-5.15%) |
Jul 08, 2022 | 22.43 | 22.96 | 21.83 | 22.34 | 20,242,044 | -0.40(-1.76%) |
Jul 07, 2022 | 21.64 | 22.76 | 21.61 | 22.74 | 23,117,328 | +1.24(+5.77%) |
Jul 06, 2022 | 21.50 | 22.08 | 21.32 | 21.50 | 32,663,800 | -1.02(-4.53%) |
Jul 05, 2022 | 21.17 | 22.55 | 20.83 | 22.52 | 24,707,664 | +1.18(+5.53%) |
Jul 01, 2022 | 20.70 | 21.37 | 20.43 | 21.34 | 20,693,320 | +0.88(+4.30%) |
Jun 30, 2022 | 21.11 | 21.13 | 19.89 | 20.46 | 30,878,016 | -1.01(-4.70%) |
Jun 29, 2022 | 22.11 | 22.15 | 21.08 | 21.47 | 30,690,556 | -0.61(-2.76%) |
Jun 28, 2022 | 22.97 | 23.46 | 22.04 | 22.08 | 24,354,792 | -0.78(-3.41%) |
Jun 27, 2022 | 23.45 | 23.64 | 22.34 | 22.86 | 27,150,720 | -0.17(-0.74%) |
Jun 24, 2022 | 22.48 | 23.19 | 22.30 | 23.03 | 38,140,104 | +0.66(+2.95%) |
Jun 23, 2022 | 21.63 | 22.44 | 21.39 | 22.37 | 27,008,118 | +0.87(+4.05%) |
Jun 22, 2022 | 21.41 | 22.21 | 21.30 | 21.50 | 32,327,176 | -0.26(-1.19%) |
Jun 21, 2022 | 22.00 | 22.46 | 21.69 | 21.76 | 35,252,768 | -0.05(-0.23%) |
Jun 17, 2022 | 20.37 | 21.96 | 20.37 | 21.81 | 46,928,596 | +1.34(+6.55%) |
Jun 16, 2022 | 21.04 | 21.40 | 20.16 | 20.47 | 55,300,008 | -1.56(-7.08%) |
Jun 15, 2022 | 21.34 | 22.39 | 21.24 | 22.03 | 36,063,512 | +0.94(+4.46%) |
Jun 14, 2022 | 21.72 | 21.95 | 20.89 | 21.09 | 42,992,640 | -0.48(-2.23%) |
Jun 13, 2022 | 22.22 | 22.59 | 21.34 | 21.57 | 33,112,668 | -2.15(-9.06%) |
Jun 10, 2022 | 24.80 | 24.97 | 23.65 | 23.72 | 29,897,424 | -1.72(-6.76%) |
Jun 09, 2022 | 25.94 | 26.69 | 25.36 | 25.44 | 42,138,316 | -0.39(-1.51%) |
Jun 08, 2022 | 25.70 | 26.55 | 25.30 | 25.83 | 31,216,368 | +0.53(+2.09%) |
Jun 07, 2022 | 24.20 | 25.70 | 24.07 | 25.30 | 27,446,696 | +0.57(+2.30%) |
Jun 06, 2022 | 24.86 | 25.43 | 24.28 | 24.73 | 29,833,036 | +0.58(+2.40%) |
Jun 03, 2022 | 24.17 | 24.50 | 23.73 | 24.15 | 24,283,656 | -0.59(-2.38%) |
Jun 02, 2022 | 23.07 | 24.83 | 22.94 | 24.74 | 30,687,140 | +1.80(+7.85%) |