Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.03 | 25.41 | 24.50 | 24.51 | 4,580,568 | -0.59(-2.36%) |
Aug 30, 2022 | 26.19 | 26.21 | 24.71 | 25.10 | 3,620,514 | -1.12(-4.25%) |
Aug 29, 2022 | 26.60 | 27.37 | 25.99 | 26.22 | 3,755,402 | -0.63(-2.35%) |
Aug 26, 2022 | 29.37 | 29.76 | 26.37 | 26.85 | 5,707,433 | -2.79(-9.42%) |
Aug 25, 2022 | 29.80 | 29.83 | 28.82 | 29.64 | 2,581,824 | +0.41(+1.39%) |
Aug 24, 2022 | 28.39 | 29.30 | 27.80 | 29.23 | 2,827,562 | +0.56(+1.96%) |
Aug 23, 2022 | 27.98 | 29.84 | 27.93 | 28.67 | 4,379,410 | +0.87(+3.14%) |
Aug 22, 2022 | 27.08 | 28.01 | 26.89 | 27.80 | 3,065,874 | +0.04(+0.14%) |
Aug 19, 2022 | 28.65 | 28.68 | 27.56 | 27.76 | 2,896,483 | -1.28(-4.41%) |
Aug 18, 2022 | 29.09 | 29.52 | 28.64 | 29.04 | 2,614,641 | +0.12(+0.40%) |
Aug 17, 2022 | 30.54 | 30.64 | 28.74 | 28.92 | 4,063,702 | -2.17(-6.99%) |
Aug 16, 2022 | 30.62 | 31.24 | 30.19 | 31.09 | 2,356,560 | +0.13(+0.41%) |
Aug 15, 2022 | 30.81 | 31.14 | 30.18 | 30.97 | 2,601,345 | -1.25(-3.88%) |
Aug 12, 2022 | 31.41 | 32.40 | 31.17 | 32.22 | 2,709,438 | +1.27(+4.11%) |
Aug 11, 2022 | 32.49 | 32.76 | 30.83 | 30.95 | 2,812,656 | -1.22(-3.80%) |
Aug 10, 2022 | 32.53 | 33.19 | 31.54 | 32.17 | 3,872,242 | +0.43(+1.34%) |
Aug 09, 2022 | 32.23 | 32.33 | 30.62 | 31.74 | 3,141,376 | -0.08(-0.24%) |
Aug 08, 2022 | 31.35 | 32.53 | 31.23 | 31.82 | 4,639,919 | +1.66(+5.50%) |
Aug 05, 2022 | 29.09 | 30.24 | 28.29 | 30.16 | 4,502,703 | -0.38(-1.24%) |
Aug 04, 2022 | 29.10 | 31.33 | 28.76 | 30.54 | 5,554,383 | +2.08(+7.29%) |
Aug 03, 2022 | 29.77 | 29.77 | 28.01 | 28.47 | 4,698,109 | -0.88(-3.01%) |
Aug 02, 2022 | 30.39 | 31.77 | 29.33 | 29.35 | 4,940,117 | -0.82(-2.73%) |
Aug 01, 2022 | 30.49 | 30.79 | 29.56 | 30.17 | 3,540,474 | -0.02(-0.06%) |
Jul 29, 2022 | 30.01 | 30.51 | 28.57 | 30.19 | 5,148,582 | +0.58(+1.97%) |
Jul 28, 2022 | 30.20 | 30.45 | 28.91 | 29.61 | 6,200,438 | +1.08(+3.77%) |
Jul 27, 2022 | 27.75 | 28.89 | 27.01 | 28.53 | 4,791,358 | +0.90(+3.26%) |
Jul 26, 2022 | 26.76 | 27.82 | 26.74 | 27.63 | 3,497,664 | +1.10(+4.13%) |
Jul 25, 2022 | 28.23 | 28.41 | 26.07 | 26.54 | 5,925,478 | -1.90(-6.68%) |
Jul 22, 2022 | 29.50 | 30.95 | 28.15 | 28.44 | 6,092,936 | -0.71(-2.43%) |
Jul 21, 2022 | 28.41 | 29.48 | 27.98 | 29.15 | 4,760,006 | +1.11(+3.94%) |
Jul 20, 2022 | 30.03 | 30.39 | 28.02 | 28.04 | 4,065,907 | -1.74(-5.83%) |
Jul 19, 2022 | 29.72 | 30.45 | 29.10 | 29.78 | 4,150,287 | +0.63(+2.16%) |
Jul 18, 2022 | 29.83 | 30.57 | 29.14 | 29.15 | 3,899,987 | +0.34(+1.18%) |
Jul 15, 2022 | 29.55 | 29.55 | 27.84 | 28.81 | 3,513,938 | -0.22(-0.77%) |
Jul 14, 2022 | 29.34 | 29.56 | 27.28 | 29.03 | 5,241,227 | -2.79(-8.78%) |
Jul 13, 2022 | 30.21 | 33.07 | 29.95 | 31.82 | 4,675,648 | +1.35(+4.42%) |
Jul 12, 2022 | 31.46 | 32.05 | 30.22 | 30.47 | 2,885,462 | -1.02(-3.23%) |
Jul 11, 2022 | 31.53 | 32.65 | 31.27 | 31.49 | 2,762,354 | -0.89(-2.76%) |
Jul 08, 2022 | 32.88 | 33.70 | 31.83 | 32.38 | 2,510,666 | -0.29(-0.89%) |
Jul 07, 2022 | 32.33 | 33.70 | 31.97 | 32.68 | 3,736,221 | +0.96(+3.03%) |
Jul 06, 2022 | 32.26 | 32.69 | 30.02 | 31.72 | 3,402,853 | -0.53(-1.65%) |
Jul 05, 2022 | 34.02 | 34.60 | 30.95 | 32.25 | 3,976,910 | -2.91(-8.28%) |
Jul 01, 2022 | 32.16 | 35.68 | 31.97 | 35.16 | 4,047,344 | +1.84(+5.53%) |
Jun 30, 2022 | 35.49 | 35.90 | 33.17 | 33.32 | 2,884,494 | -2.65(-7.36%) |
Jun 29, 2022 | 37.78 | 38.11 | 35.34 | 35.96 | 2,499,102 | -1.14(-3.08%) |
Jun 28, 2022 | 39.29 | 39.47 | 36.98 | 37.11 | 2,235,872 | -1.77(-4.54%) |
Jun 27, 2022 | 38.56 | 38.97 | 37.60 | 38.87 | 2,244,382 | -0.35(-0.89%) |
Jun 24, 2022 | 37.63 | 39.47 | 36.71 | 39.22 | 2,862,526 | +1.95(+5.23%) |
Jun 23, 2022 | 40.07 | 41.03 | 36.55 | 37.27 | 3,063,916 | -3.21(-7.93%) |
Jun 22, 2022 | 41.55 | 42.85 | 40.43 | 40.48 | 2,692,832 | -1.12(-2.68%) |
Jun 21, 2022 | 41.13 | 42.77 | 40.72 | 41.60 | 1,807,704 | +0.37(+0.89%) |
Jun 17, 2022 | 42.10 | 42.34 | 40.59 | 41.23 | 1,688,405 | -1.04(-2.46%) |
Jun 16, 2022 | 39.93 | 42.91 | 38.75 | 42.27 | 3,639,789 | +1.67(+4.11%) |
Jun 15, 2022 | 41.31 | 41.90 | 38.51 | 40.60 | 4,590,587 | +1.14(+2.90%) |
Jun 14, 2022 | 41.80 | 41.80 | 38.66 | 39.46 | 2,799,287 | -2.25(-5.40%) |
Jun 13, 2022 | 43.84 | 44.76 | 41.56 | 41.71 | 3,156,168 | -5.99(-12.57%) |
Jun 10, 2022 | 42.46 | 48.36 | 41.55 | 47.70 | 4,281,701 | +4.03(+9.24%) |
Jun 09, 2022 | 46.46 | 46.79 | 43.56 | 43.66 | 1,745,337 | -3.56(-7.54%) |
Jun 08, 2022 | 47.23 | 48.26 | 46.65 | 47.22 | 1,254,641 | -0.58(-1.22%) |
Jun 07, 2022 | 46.71 | 48.20 | 46.51 | 47.81 | 1,488,665 | +0.81(+1.73%) |
Jun 06, 2022 | 48.84 | 49.12 | 46.19 | 46.99 | 1,328,985 | -0.97(-2.02%) |
Jun 03, 2022 | 49.01 | 50.06 | 47.67 | 47.96 | 1,448,991 | -2.42(-4.81%) |
Jun 02, 2022 | 47.72 | 50.81 | 47.57 | 50.39 | 2,292,913 | +4.04(+8.73%) |