Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.92 | 33.71 | 32.27 | 33.03 | 5,903,927 | +0.65(+2.01%) |
Aug 30, 2022 | 33.26 | 34.80 | 31.72 | 32.38 | 6,656,906 | -0.44(-1.34%) |
Aug 29, 2022 | 32.69 | 34.17 | 32.37 | 32.82 | 4,452,747 | -0.53(-1.59%) |
Aug 26, 2022 | 35.20 | 35.75 | 32.96 | 33.35 | 5,495,006 | -1.56(-4.47%) |
Aug 25, 2022 | 34.40 | 34.93 | 33.75 | 34.91 | 4,932,859 | +1.11(+3.28%) |
Aug 24, 2022 | 32.08 | 34.54 | 31.95 | 33.80 | 6,634,653 | +2.29(+7.27%) |
Aug 23, 2022 | 31.41 | 31.94 | 30.95 | 31.51 | 4,817,319 | +0.37(+1.19%) |
Aug 22, 2022 | 31.42 | 31.65 | 30.07 | 31.14 | 8,976,211 | -1.63(-4.97%) |
Aug 19, 2022 | 33.81 | 34.15 | 32.50 | 32.77 | 5,808,671 | -2.24(-6.40%) |
Aug 18, 2022 | 34.98 | 36.45 | 34.40 | 35.01 | 6,627,483 | +1.16(+3.43%) |
Aug 17, 2022 | 34.29 | 34.87 | 32.93 | 33.85 | 5,858,930 | -1.24(-3.53%) |
Aug 16, 2022 | 35.87 | 35.88 | 34.14 | 35.09 | 7,096,062 | -1.50(-4.10%) |
Aug 15, 2022 | 35.81 | 37.18 | 35.05 | 36.59 | 6,955,344 | +0.47(+1.30%) |
Aug 12, 2022 | 36.05 | 37.06 | 35.20 | 36.12 | 7,155,282 | +0.58(+1.63%) |
Aug 11, 2022 | 37.38 | 37.76 | 35.18 | 35.54 | 9,545,959 | -1.48(-4.00%) |
Aug 10, 2022 | 35.84 | 37.05 | 33.87 | 37.02 | 11,408,005 | +2.95(+8.66%) |
Aug 09, 2022 | 33.11 | 34.35 | 32.45 | 34.07 | 9,353,063 | -0.07(-0.21%) |
Aug 08, 2022 | 36.03 | 37.30 | 34.11 | 34.14 | 14,703,230 | +0.90(+2.71%) |
Aug 05, 2022 | 34.01 | 35.23 | 32.28 | 33.24 | 15,217,371 | +1.42(+4.46%) |
Aug 04, 2022 | 32.47 | 33.13 | 29.85 | 31.82 | 9,420,324 | +1.08(+3.51%) |
Aug 03, 2022 | 31.17 | 31.40 | 29.10 | 30.74 | 9,512,675 | -0.47(-1.51%) |
Aug 02, 2022 | 29.50 | 32.09 | 29.35 | 31.21 | 9,275,138 | +1.00(+3.31%) |
Aug 01, 2022 | 32.06 | 32.09 | 29.86 | 30.21 | 11,338,371 | -2.48(-7.59%) |
Jul 29, 2022 | 30.58 | 33.44 | 30.49 | 32.69 | 15,531,814 | +1.77(+5.72%) |
Jul 28, 2022 | 28.58 | 31.96 | 27.58 | 30.92 | 43,136,980 | +7.13(+29.97%) |
Jul 27, 2022 | 23.21 | 24.29 | 22.61 | 23.79 | 8,868,372 | +1.44(+6.44%) |
Jul 26, 2022 | 23.47 | 23.63 | 22.27 | 22.35 | 5,120,822 | -1.18(-5.01%) |
Jul 25, 2022 | 23.91 | 23.91 | 22.75 | 23.53 | 4,165,937 | -0.31(-1.30%) |
Jul 22, 2022 | 25.04 | 25.71 | 23.66 | 23.84 | 5,051,683 | -0.73(-2.97%) |
Jul 21, 2022 | 24.34 | 24.61 | 23.52 | 24.57 | 4,920,352 | +0.08(+0.33%) |
Jul 20, 2022 | 24.80 | 25.86 | 24.41 | 24.49 | 7,304,390 | -0.12(-0.49%) |
Jul 19, 2022 | 24.02 | 24.91 | 23.05 | 24.61 | 5,762,121 | +0.27(+1.13%) |
Jul 18, 2022 | 24.24 | 25.73 | 24.14 | 24.34 | 6,524,757 | +0.78(+3.29%) |
Jul 15, 2022 | 23.55 | 23.65 | 21.60 | 23.56 | 12,765,583 | -1.60(-6.36%) |
Jul 14, 2022 | 25.00 | 25.36 | 24.15 | 25.16 | 3,793,305 | -0.03(-0.12%) |
Jul 13, 2022 | 24.28 | 25.89 | 23.70 | 25.19 | 4,884,873 | -0.01(-0.04%) |
Jul 12, 2022 | 25.32 | 25.49 | 24.36 | 25.20 | 5,199,917 | +0.08(+0.32%) |
Jul 11, 2022 | 26.18 | 26.48 | 24.61 | 25.12 | 4,286,158 | -1.62(-6.06%) |
Jul 08, 2022 | 25.88 | 27.57 | 25.49 | 26.74 | 5,093,763 | +0.38(+1.44%) |
Jul 07, 2022 | 24.62 | 26.91 | 24.62 | 26.36 | 5,550,331 | +1.81(+7.37%) |
Jul 06, 2022 | 25.05 | 25.84 | 23.86 | 24.55 | 5,353,279 | -0.36(-1.45%) |
Jul 05, 2022 | 24.00 | 24.91 | 22.56 | 24.91 | 6,080,531 | +0.55(+2.26%) |
Jul 01, 2022 | 23.43 | 24.58 | 23.24 | 24.36 | 6,007,632 | +1.00(+4.28%) |
Jun 30, 2022 | 22.11 | 23.71 | 21.75 | 23.36 | 7,865,711 | +1.16(+5.23%) |
Jun 29, 2022 | 22.67 | 23.10 | 21.33 | 22.20 | 8,376,333 | -1.50(-6.33%) |
Jun 28, 2022 | 25.55 | 26.21 | 23.63 | 23.70 | 5,881,463 | -1.89(-7.39%) |
Jun 27, 2022 | 25.52 | 26.02 | 24.77 | 25.59 | 5,633,433 | +0.37(+1.47%) |
Jun 24, 2022 | 25.49 | 25.82 | 24.27 | 25.22 | 6,505,790 | -0.14(-0.55%) |
Jun 23, 2022 | 23.32 | 25.49 | 22.82 | 25.36 | 5,525,720 | +1.92(+8.19%) |
Jun 22, 2022 | 22.61 | 24.30 | 22.51 | 23.44 | 5,171,076 | +0.00(+0.00%) |
Jun 21, 2022 | 24.15 | 24.95 | 23.35 | 23.44 | 7,726,939 | -0.39(-1.64%) |
Jun 17, 2022 | 21.50 | 24.48 | 21.33 | 23.83 | 10,896,002 | +2.70(+12.78%) |
Jun 16, 2022 | 22.46 | 22.94 | 20.80 | 21.13 | 6,626,397 | -2.20(-9.43%) |
Jun 15, 2022 | 21.49 | 23.76 | 21.21 | 23.33 | 7,380,211 | +1.75(+8.11%) |
Jun 14, 2022 | 22.44 | 22.66 | 21.12 | 21.58 | 5,962,177 | -0.74(-3.32%) |
Jun 13, 2022 | 24.60 | 24.87 | 22.06 | 22.32 | 6,832,091 | -3.52(-13.62%) |
Jun 10, 2022 | 25.94 | 26.85 | 25.41 | 25.84 | 5,031,938 | -0.99(-3.69%) |
Jun 09, 2022 | 27.43 | 28.13 | 26.81 | 26.83 | 4,626,810 | -0.80(-2.90%) |
Jun 08, 2022 | 28.28 | 29.29 | 27.19 | 27.63 | 5,852,905 | -0.89(-3.12%) |
Jun 07, 2022 | 27.61 | 28.58 | 27.48 | 28.52 | 5,879,954 | +0.15(+0.53%) |
Jun 06, 2022 | 30.52 | 30.88 | 28.19 | 28.37 | 16,445,509 | +1.59(+5.94%) |
Jun 03, 2022 | 26.50 | 27.65 | 26.24 | 26.78 | 5,598,793 | -0.20(-0.74%) |
Jun 02, 2022 | 25.30 | 28.06 | 25.05 | 26.98 | 7,205,335 | +1.78(+7.06%) |