Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.24 | 40.78 | 39.12 | 39.33 | 8,655,705 | -0.72(-1.79%) |
Aug 30, 2022 | 42.21 | 42.32 | 39.34 | 40.04 | 10,073,205 | -1.80(-4.29%) |
Aug 29, 2022 | 41.73 | 43.02 | 41.38 | 41.84 | 5,638,790 | -1.13(-2.63%) |
Aug 26, 2022 | 47.71 | 47.76 | 42.77 | 42.97 | 10,078,797 | -4.77(-10.00%) |
Aug 25, 2022 | 46.34 | 47.77 | 46.04 | 47.74 | 6,672,474 | +2.06(+4.51%) |
Aug 24, 2022 | 44.54 | 46.27 | 44.07 | 45.68 | 6,351,169 | +1.05(+2.35%) |
Aug 23, 2022 | 44.62 | 46.01 | 44.25 | 44.63 | 6,634,552 | +0.23(+0.51%) |
Aug 22, 2022 | 45.43 | 45.67 | 43.96 | 44.40 | 7,101,026 | -2.95(-6.22%) |
Aug 19, 2022 | 49.06 | 49.23 | 46.92 | 47.35 | 7,355,602 | -3.26(-6.44%) |
Aug 18, 2022 | 49.79 | 50.87 | 49.10 | 50.61 | 7,439,991 | +0.96(+1.94%) |
Aug 17, 2022 | 50.54 | 51.00 | 48.70 | 49.65 | 9,257,909 | -2.63(-5.03%) |
Aug 16, 2022 | 51.89 | 53.07 | 50.78 | 52.28 | 6,716,865 | -0.10(-0.19%) |
Aug 15, 2022 | 50.63 | 52.44 | 50.16 | 52.38 | 6,349,185 | +0.53(+1.02%) |
Aug 12, 2022 | 49.57 | 51.89 | 49.00 | 51.85 | 6,481,737 | +2.98(+6.09%) |
Aug 11, 2022 | 49.67 | 51.23 | 48.64 | 48.87 | 8,039,614 | +0.49(+1.01%) |
Aug 10, 2022 | 46.97 | 48.59 | 46.58 | 48.38 | 7,905,810 | +3.84(+8.62%) |
Aug 09, 2022 | 45.92 | 45.99 | 43.80 | 44.54 | 6,141,871 | -1.94(-4.18%) |
Aug 08, 2022 | 45.98 | 47.74 | 45.80 | 46.49 | 6,989,211 | +1.42(+3.16%) |
Aug 05, 2022 | 42.74 | 45.19 | 42.50 | 45.06 | 7,631,839 | +0.95(+2.16%) |
Aug 04, 2022 | 44.40 | 44.52 | 43.39 | 44.11 | 6,044,310 | -0.19(-0.42%) |
Aug 03, 2022 | 43.36 | 44.58 | 42.91 | 44.30 | 6,684,157 | +1.82(+4.28%) |
Aug 02, 2022 | 42.08 | 43.82 | 41.41 | 42.48 | 7,192,453 | -0.11(-0.25%) |
Aug 01, 2022 | 41.70 | 43.37 | 40.58 | 42.59 | 7,933,730 | -0.04(-0.09%) |
Jul 29, 2022 | 41.83 | 42.97 | 41.17 | 42.63 | 8,311,650 | +0.84(+2.02%) |
Jul 28, 2022 | 40.72 | 41.92 | 39.04 | 41.78 | 9,160,929 | +1.68(+4.19%) |
Jul 27, 2022 | 38.31 | 40.65 | 37.98 | 40.10 | 9,073,178 | +2.53(+6.74%) |
Jul 26, 2022 | 37.87 | 38.12 | 37.08 | 37.57 | 5,510,189 | -0.71(-1.85%) |
Jul 25, 2022 | 38.03 | 38.58 | 37.01 | 38.28 | 6,391,353 | +0.60(+1.59%) |
Jul 22, 2022 | 39.88 | 40.11 | 36.76 | 37.68 | 8,152,483 | -1.91(-4.84%) |
Jul 21, 2022 | 38.33 | 39.64 | 37.31 | 39.59 | 7,572,885 | +0.57(+1.46%) |
Jul 20, 2022 | 37.29 | 39.22 | 37.10 | 39.02 | 9,811,128 | +1.78(+4.77%) |
Jul 19, 2022 | 34.97 | 37.39 | 34.94 | 37.25 | 9,410,255 | +3.53(+10.49%) |
Jul 18, 2022 | 35.19 | 35.89 | 33.40 | 33.71 | 7,327,161 | -0.32(-0.95%) |
Jul 15, 2022 | 33.14 | 34.16 | 31.87 | 34.03 | 8,094,575 | +1.97(+6.16%) |
Jul 14, 2022 | 31.58 | 32.29 | 30.57 | 32.06 | 10,512,162 | -1.00(-3.03%) |
Jul 13, 2022 | 31.80 | 33.61 | 31.58 | 33.06 | 10,244,843 | -0.11(-0.33%) |
Jul 12, 2022 | 33.21 | 34.25 | 32.62 | 33.17 | 7,948,669 | -0.29(-0.88%) |
Jul 11, 2022 | 34.81 | 35.26 | 33.23 | 33.46 | 6,737,402 | -2.21(-6.19%) |
Jul 08, 2022 | 35.34 | 36.50 | 34.46 | 35.67 | 8,329,049 | -0.01(-0.03%) |
Jul 07, 2022 | 34.09 | 35.89 | 34.08 | 35.68 | 6,973,868 | +2.37(+7.10%) |
Jul 06, 2022 | 33.88 | 34.61 | 32.28 | 33.32 | 10,357,628 | -0.77(-2.25%) |
Jul 05, 2022 | 31.67 | 34.09 | 30.53 | 34.08 | 9,656,045 | +0.81(+2.42%) |
Jul 01, 2022 | 31.92 | 33.48 | 31.13 | 33.28 | 12,372,253 | +1.07(+3.32%) |
Jun 30, 2022 | 31.41 | 33.23 | 30.60 | 32.21 | 11,918,307 | -0.68(-2.06%) |
Jun 29, 2022 | 33.98 | 34.08 | 31.88 | 32.89 | 9,723,954 | -1.10(-3.24%) |
Jun 28, 2022 | 36.67 | 37.42 | 33.88 | 33.99 | 9,930,401 | -2.00(-5.57%) |
Jun 27, 2022 | 35.90 | 36.71 | 35.01 | 35.99 | 8,936,640 | +0.50(+1.41%) |
Jun 24, 2022 | 33.33 | 35.55 | 33.14 | 35.49 | 10,532,407 | +2.94(+9.02%) |
Jun 23, 2022 | 31.63 | 32.74 | 30.71 | 32.55 | 12,484,623 | +1.13(+3.59%) |
Jun 22, 2022 | 30.33 | 32.21 | 30.05 | 31.42 | 12,761,561 | -0.13(-0.40%) |
Jun 21, 2022 | 31.54 | 32.65 | 30.86 | 31.55 | 11,204,601 | +1.54(+5.14%) |
Jun 17, 2022 | 29.60 | 31.24 | 29.21 | 30.01 | 13,351,367 | +0.70(+2.38%) |
Jun 16, 2022 | 31.75 | 31.99 | 28.67 | 29.31 | 16,051,237 | -4.73(-13.90%) |
Jun 15, 2022 | 33.64 | 35.31 | 32.21 | 34.04 | 13,444,275 | +1.33(+4.05%) |
Jun 14, 2022 | 33.38 | 33.71 | 31.67 | 32.72 | 12,275,267 | -0.42(-1.27%) |
Jun 13, 2022 | 35.35 | 36.18 | 32.54 | 33.14 | 13,863,847 | -5.41(-14.03%) |
Jun 10, 2022 | 39.91 | 40.58 | 37.91 | 38.55 | 11,279,560 | -3.45(-8.21%) |
Jun 09, 2022 | 44.04 | 44.48 | 41.96 | 42.00 | 7,113,709 | -2.80(-6.25%) |
Jun 08, 2022 | 46.24 | 46.78 | 44.10 | 44.80 | 7,957,536 | -2.10(-4.48%) |
Jun 07, 2022 | 43.66 | 46.95 | 43.36 | 46.90 | 8,785,512 | +2.12(+4.74%) |
Jun 06, 2022 | 45.72 | 45.77 | 44.03 | 44.78 | 7,266,499 | +0.52(+1.18%) |
Jun 03, 2022 | 44.37 | 44.84 | 43.29 | 44.26 | 8,557,124 | -1.11(-2.45%) |
Jun 02, 2022 | 42.50 | 45.41 | 42.24 | 45.37 | 9,114,482 | +3.01(+7.12%) |