Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.64 | 33.55 | 32.22 | 33.43 | 9,780,459 | +0.60(+1.83%) |
Aug 30, 2022 | 31.17 | 33.34 | 31.09 | 32.83 | 10,747,497 | +1.35(+4.29%) |
Aug 29, 2022 | 31.60 | 31.81 | 30.61 | 31.48 | 11,541,438 | +0.81(+2.64%) |
Aug 26, 2022 | 27.89 | 30.76 | 27.85 | 30.67 | 12,947,990 | +2.82(+10.12%) |
Aug 25, 2022 | 28.76 | 28.96 | 27.85 | 27.85 | 8,246,776 | -1.32(-4.53%) |
Aug 24, 2022 | 29.96 | 30.26 | 28.80 | 29.18 | 8,588,579 | -0.68(-2.26%) |
Aug 23, 2022 | 29.92 | 30.15 | 28.96 | 29.85 | 10,040,540 | -0.20(-0.67%) |
Aug 22, 2022 | 29.45 | 30.31 | 29.28 | 30.05 | 12,420,309 | +1.76(+6.23%) |
Aug 19, 2022 | 27.42 | 28.52 | 27.31 | 28.29 | 11,492,227 | +1.71(+6.45%) |
Aug 18, 2022 | 27.03 | 27.41 | 26.44 | 26.58 | 8,345,776 | -0.52(-1.93%) |
Aug 17, 2022 | 26.67 | 27.57 | 26.43 | 27.10 | 11,857,288 | +1.31(+5.09%) |
Aug 16, 2022 | 26.00 | 26.54 | 25.42 | 25.79 | 10,322,243 | +0.01(+0.04%) |
Aug 15, 2022 | 26.66 | 26.86 | 25.73 | 25.78 | 9,137,247 | -0.24(-0.91%) |
Aug 12, 2022 | 27.30 | 27.62 | 26.00 | 26.02 | 10,512,958 | -1.69(-6.11%) |
Aug 11, 2022 | 27.21 | 27.84 | 26.35 | 27.71 | 12,056,373 | -0.28(-0.99%) |
Aug 10, 2022 | 28.97 | 29.21 | 27.86 | 27.99 | 10,353,639 | -2.66(-8.67%) |
Aug 09, 2022 | 29.79 | 31.11 | 29.73 | 30.64 | 9,275,746 | +1.23(+4.17%) |
Aug 08, 2022 | 29.75 | 29.85 | 28.58 | 29.41 | 9,368,955 | -0.96(-3.17%) |
Aug 05, 2022 | 32.01 | 32.17 | 30.29 | 30.38 | 9,337,000 | -0.68(-2.18%) |
Aug 04, 2022 | 30.83 | 31.52 | 30.75 | 31.05 | 6,213,268 | +0.15(+0.49%) |
Aug 03, 2022 | 31.62 | 31.98 | 30.67 | 30.90 | 7,620,206 | -1.39(-4.30%) |
Aug 02, 2022 | 32.58 | 33.09 | 31.27 | 32.29 | 10,401,643 | +0.09(+0.27%) |
Aug 01, 2022 | 32.89 | 33.72 | 31.62 | 32.20 | 8,724,234 | +0.03(+0.09%) |
Jul 29, 2022 | 32.81 | 33.32 | 31.90 | 32.17 | 7,519,991 | -0.67(-2.03%) |
Jul 28, 2022 | 33.72 | 35.16 | 32.75 | 32.84 | 9,240,223 | -1.42(-4.14%) |
Jul 27, 2022 | 36.02 | 36.35 | 33.75 | 34.26 | 9,078,036 | -2.50(-6.81%) |
Jul 26, 2022 | 36.50 | 37.22 | 36.25 | 36.76 | 8,169,054 | +0.65(+1.79%) |
Jul 25, 2022 | 36.37 | 37.33 | 35.82 | 36.12 | 7,796,933 | -0.55(-1.51%) |
Jul 22, 2022 | 34.75 | 37.50 | 34.53 | 36.67 | 9,854,090 | +1.68(+4.79%) |
Jul 21, 2022 | 36.13 | 37.07 | 34.95 | 34.99 | 10,301,443 | -0.49(-1.39%) |
Jul 20, 2022 | 37.31 | 37.48 | 35.33 | 35.49 | 9,416,965 | -1.79(-4.80%) |
Jul 19, 2022 | 40.08 | 40.17 | 37.14 | 37.28 | 11,082,424 | -4.38(-10.51%) |
Jul 18, 2022 | 39.88 | 42.03 | 39.05 | 41.66 | 8,008,887 | +0.34(+0.83%) |
Jul 15, 2022 | 42.52 | 44.25 | 41.13 | 41.31 | 6,618,242 | -2.69(-6.12%) |
Jul 14, 2022 | 44.68 | 45.93 | 43.73 | 44.01 | 8,819,034 | +1.29(+3.03%) |
Jul 13, 2022 | 44.40 | 44.60 | 42.02 | 42.71 | 8,961,235 | +0.17(+0.40%) |
Jul 12, 2022 | 42.56 | 43.28 | 41.22 | 42.54 | 7,500,492 | +0.32(+0.77%) |
Jul 11, 2022 | 40.70 | 42.48 | 40.20 | 42.22 | 6,542,641 | +2.47(+6.20%) |
Jul 08, 2022 | 40.15 | 41.08 | 38.84 | 39.75 | 7,134,273 | +0.01(+0.02%) |
Jul 07, 2022 | 41.84 | 41.84 | 39.48 | 39.74 | 7,782,104 | -3.10(-7.24%) |
Jul 06, 2022 | 42.11 | 44.11 | 41.22 | 42.85 | 7,381,653 | +0.99(+2.37%) |
Jul 05, 2022 | 45.00 | 46.41 | 41.86 | 41.86 | 6,635,424 | -1.03(-2.40%) |
Jul 01, 2022 | 44.78 | 45.87 | 42.60 | 42.88 | 6,840,134 | -1.52(-3.43%) |
Jun 30, 2022 | 45.44 | 46.49 | 43.04 | 44.41 | 7,803,152 | +0.92(+2.12%) |
Jun 29, 2022 | 42.12 | 44.73 | 42.02 | 43.48 | 7,849,498 | +1.36(+3.23%) |
Jun 28, 2022 | 39.17 | 42.25 | 38.32 | 42.12 | 7,763,982 | +2.25(+5.63%) |
Jun 27, 2022 | 40.01 | 41.03 | 39.09 | 39.88 | 6,865,472 | -0.60(-1.48%) |
Jun 24, 2022 | 43.46 | 43.70 | 40.44 | 40.47 | 7,615,406 | -4.05(-9.09%) |
Jun 23, 2022 | 45.84 | 47.26 | 44.23 | 44.52 | 6,847,584 | -1.68(-3.65%) |
Jun 22, 2022 | 47.76 | 48.20 | 45.04 | 46.21 | 7,788,877 | +0.26(+0.56%) |
Jun 21, 2022 | 46.03 | 47.10 | 44.24 | 45.95 | 6,691,060 | -2.59(-5.33%) |
Jun 17, 2022 | 49.30 | 49.91 | 46.41 | 48.54 | 8,735,867 | -1.21(-2.43%) |
Jun 16, 2022 | 46.67 | 50.59 | 46.31 | 49.75 | 9,590,875 | +6.07(+13.91%) |
Jun 15, 2022 | 44.24 | 46.21 | 41.86 | 43.67 | 8,337,084 | -1.87(-4.10%) |
Jun 14, 2022 | 44.60 | 46.94 | 44.15 | 45.54 | 8,104,518 | +0.55(+1.23%) |
Jun 13, 2022 | 42.74 | 45.61 | 41.88 | 44.99 | 10,878,474 | +5.55(+14.07%) |
Jun 10, 2022 | 38.30 | 40.00 | 37.69 | 39.44 | 9,024,624 | +2.97(+8.14%) |
Jun 09, 2022 | 34.89 | 36.49 | 34.55 | 36.47 | 8,516,845 | +2.16(+6.30%) |
Jun 08, 2022 | 33.33 | 34.80 | 32.94 | 34.31 | 7,523,405 | +1.47(+4.46%) |
Jun 07, 2022 | 35.34 | 35.58 | 32.80 | 32.84 | 7,272,899 | -1.65(-4.78%) |
Jun 06, 2022 | 33.73 | 35.07 | 33.67 | 34.49 | 5,875,282 | -0.38(-1.09%) |
Jun 03, 2022 | 34.79 | 35.61 | 34.44 | 34.87 | 7,521,185 | +0.86(+2.52%) |
Jun 02, 2022 | 36.53 | 36.73 | 34.01 | 34.01 | 7,570,166 | -2.62(-7.15%) |