Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.01 | 29.21 | 28.43 | 28.91 | 20,088,624 | -0.16(-0.54%) |
Aug 30, 2022 | 30.41 | 30.47 | 28.74 | 29.07 | 20,204,732 | -1.70(-5.52%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.39 | 30.77 | 12,945,676 | -0.67(-2.14%) |
Aug 26, 2022 | 33.03 | 33.10 | 31.29 | 31.44 | 16,111,253 | -1.02(-3.13%) |
Aug 25, 2022 | 31.16 | 32.48 | 31.16 | 32.46 | 18,487,404 | +1.87(+6.10%) |
Aug 24, 2022 | 30.35 | 30.91 | 30.18 | 30.59 | 10,773,287 | -0.46(-1.48%) |
Aug 23, 2022 | 29.77 | 31.29 | 29.68 | 31.05 | 18,463,304 | +1.89(+6.46%) |
Aug 22, 2022 | 29.20 | 29.21 | 28.61 | 29.16 | 14,361,645 | -0.58(-1.94%) |
Aug 19, 2022 | 30.18 | 30.30 | 29.34 | 29.74 | 14,127,996 | -0.76(-2.50%) |
Aug 18, 2022 | 29.99 | 30.67 | 29.84 | 30.50 | 12,854,426 | +0.96(+3.24%) |
Aug 17, 2022 | 29.98 | 29.99 | 29.31 | 29.55 | 12,760,202 | -1.11(-3.63%) |
Aug 16, 2022 | 30.22 | 30.74 | 30.01 | 30.66 | 12,213,107 | +0.87(+2.92%) |
Aug 15, 2022 | 29.53 | 30.03 | 29.07 | 29.79 | 16,432,429 | -1.09(-3.54%) |
Aug 12, 2022 | 30.51 | 30.95 | 30.34 | 30.88 | 11,138,102 | -0.05(-0.16%) |
Aug 11, 2022 | 31.34 | 32.07 | 30.81 | 30.93 | 15,012,213 | +0.26(+0.86%) |
Aug 10, 2022 | 30.24 | 30.85 | 29.87 | 30.67 | 17,505,312 | +1.32(+4.49%) |
Aug 09, 2022 | 29.98 | 30.03 | 29.05 | 29.35 | 13,285,805 | -0.56(-1.86%) |
Aug 08, 2022 | 30.22 | 30.92 | 29.70 | 29.91 | 16,298,916 | +0.34(+1.16%) |
Aug 05, 2022 | 27.95 | 29.79 | 27.84 | 29.57 | 18,307,316 | +1.47(+5.25%) |
Aug 04, 2022 | 28.15 | 28.75 | 27.87 | 28.09 | 12,771,688 | +0.07(+0.24%) |
Aug 03, 2022 | 28.91 | 28.91 | 27.84 | 28.02 | 18,017,258 | -0.63(-2.18%) |
Aug 02, 2022 | 28.94 | 29.29 | 27.86 | 28.65 | 17,435,120 | -0.63(-2.17%) |
Aug 01, 2022 | 30.12 | 30.30 | 29.00 | 29.28 | 17,726,512 | -1.53(-4.98%) |
Jul 29, 2022 | 29.35 | 30.99 | 29.08 | 30.82 | 26,905,734 | +1.68(+5.77%) |
Jul 28, 2022 | 29.24 | 29.68 | 28.49 | 29.14 | 19,274,700 | +0.53(+1.84%) |
Jul 27, 2022 | 27.33 | 28.72 | 27.11 | 28.61 | 17,881,710 | +1.33(+4.87%) |
Jul 26, 2022 | 27.56 | 28.01 | 27.14 | 27.28 | 14,958,927 | -0.35(-1.27%) |
Jul 25, 2022 | 27.88 | 27.95 | 27.33 | 27.63 | 16,647,035 | +0.52(+1.91%) |
Jul 22, 2022 | 28.94 | 29.25 | 27.05 | 27.11 | 21,425,574 | -1.12(-3.98%) |
Jul 21, 2022 | 27.83 | 28.37 | 26.75 | 28.24 | 28,222,084 | +0.33(+1.19%) |
Jul 20, 2022 | 27.86 | 28.55 | 27.56 | 27.90 | 25,783,844 | +0.07(+0.25%) |
Jul 19, 2022 | 26.66 | 27.94 | 26.62 | 27.84 | 23,393,368 | +1.05(+3.94%) |
Jul 18, 2022 | 26.41 | 27.47 | 26.38 | 26.78 | 30,049,972 | +1.56(+6.20%) |
Jul 15, 2022 | 24.80 | 25.52 | 24.30 | 25.22 | 29,893,484 | +0.71(+2.91%) |
Jul 14, 2022 | 24.71 | 24.81 | 24.22 | 24.51 | 32,650,224 | -1.17(-4.56%) |
Jul 13, 2022 | 25.02 | 26.17 | 24.64 | 25.68 | 27,567,152 | +0.14(+0.53%) |
Jul 12, 2022 | 25.59 | 26.32 | 25.27 | 25.54 | 26,480,798 | -0.59(-2.27%) |
Jul 11, 2022 | 26.27 | 26.52 | 25.98 | 26.13 | 22,936,972 | -1.06(-3.89%) |
Jul 08, 2022 | 28.37 | 28.38 | 27.18 | 27.19 | 18,028,898 | -1.18(-4.18%) |
Jul 07, 2022 | 28.47 | 28.69 | 27.95 | 28.38 | 25,488,882 | +1.79(+6.72%) |
Jul 06, 2022 | 26.34 | 26.79 | 25.45 | 26.59 | 36,632,184 | +0.12(+0.44%) |
Jul 05, 2022 | 27.04 | 27.16 | 25.84 | 26.47 | 36,908,344 | -1.88(-6.64%) |
Jul 01, 2022 | 28.06 | 28.43 | 27.12 | 28.36 | 23,660,986 | -0.06(-0.21%) |
Jun 30, 2022 | 28.86 | 29.19 | 28.15 | 28.42 | 21,647,702 | -1.00(-3.40%) |
Jun 29, 2022 | 30.38 | 30.40 | 29.13 | 29.42 | 15,881,686 | -0.48(-1.59%) |
Jun 28, 2022 | 30.63 | 31.37 | 29.79 | 29.89 | 23,316,458 | -0.23(-0.77%) |
Jun 27, 2022 | 30.67 | 30.70 | 29.83 | 30.13 | 17,558,530 | +0.03(+0.10%) |
Jun 24, 2022 | 28.90 | 30.10 | 28.31 | 30.10 | 36,396,444 | +1.38(+4.80%) |
Jun 23, 2022 | 29.58 | 29.98 | 28.04 | 28.72 | 42,562,124 | -1.70(-5.59%) |
Jun 22, 2022 | 31.32 | 31.32 | 30.27 | 30.42 | 32,263,568 | -2.63(-7.96%) |
Jun 21, 2022 | 33.26 | 33.77 | 32.93 | 33.05 | 14,035,938 | +0.20(+0.62%) |
Jun 17, 2022 | 33.54 | 33.99 | 32.45 | 32.85 | 31,000,506 | -1.02(-3.01%) |
Jun 16, 2022 | 34.46 | 34.99 | 33.51 | 33.86 | 21,081,644 | -1.97(-5.50%) |
Jun 15, 2022 | 36.42 | 36.49 | 34.86 | 35.84 | 17,602,006 | +0.08(+0.22%) |
Jun 14, 2022 | 36.40 | 36.56 | 35.40 | 35.76 | 16,852,952 | -0.34(-0.94%) |
Jun 13, 2022 | 37.09 | 37.41 | 35.25 | 36.10 | 31,171,516 | -2.95(-7.56%) |
Jun 10, 2022 | 38.07 | 39.24 | 37.84 | 39.05 | 24,000,544 | -0.30(-0.77%) |
Jun 09, 2022 | 40.96 | 41.05 | 39.33 | 39.35 | 13,952,478 | -1.63(-3.98%) |
Jun 08, 2022 | 41.69 | 41.90 | 40.83 | 40.98 | 12,738,318 | -1.16(-2.74%) |
Jun 07, 2022 | 41.03 | 42.36 | 40.94 | 42.14 | 13,071,156 | +0.59(+1.43%) |
Jun 06, 2022 | 40.64 | 41.73 | 40.47 | 41.55 | 15,586,397 | +1.41(+3.51%) |
Jun 03, 2022 | 39.85 | 40.73 | 39.82 | 40.14 | 13,859,659 | -0.38(-0.93%) |
Jun 02, 2022 | 40.58 | 41.05 | 40.07 | 40.52 | 19,809,042 | +2.02(+5.25%) |