Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.82 | 42.94 | 40.53 | 40.85 | 5,399,871 | -0.89(-2.13%) |
Aug 30, 2022 | 43.15 | 43.99 | 40.84 | 41.74 | 5,802,366 | -0.45(-1.07%) |
Aug 29, 2022 | 41.40 | 42.92 | 41.10 | 42.19 | 4,578,057 | -0.11(-0.26%) |
Aug 26, 2022 | 43.99 | 44.93 | 42.28 | 42.30 | 6,261,127 | -1.82(-4.13%) |
Aug 25, 2022 | 42.48 | 44.64 | 42.37 | 44.12 | 7,880,531 | +2.18(+5.20%) |
Aug 24, 2022 | 39.01 | 41.99 | 38.99 | 41.94 | 6,618,521 | +2.98(+7.65%) |
Aug 23, 2022 | 38.25 | 39.60 | 38.23 | 38.96 | 5,466,221 | +1.18(+3.12%) |
Aug 22, 2022 | 38.33 | 38.44 | 37.72 | 37.78 | 7,179,820 | -1.87(-4.72%) |
Aug 19, 2022 | 40.73 | 41.07 | 39.02 | 39.65 | 6,228,102 | -2.16(-5.17%) |
Aug 18, 2022 | 41.68 | 41.87 | 40.55 | 41.81 | 3,681,729 | -0.05(-0.12%) |
Aug 17, 2022 | 42.76 | 43.11 | 41.20 | 41.86 | 6,148,908 | -2.22(-5.04%) |
Aug 16, 2022 | 42.30 | 44.41 | 41.62 | 44.08 | 7,473,694 | +1.69(+3.99%) |
Aug 15, 2022 | 41.90 | 43.03 | 41.37 | 42.39 | 5,060,032 | +0.02(+0.05%) |
Aug 12, 2022 | 42.02 | 42.53 | 41.63 | 42.37 | 5,768,003 | +0.65(+1.56%) |
Aug 11, 2022 | 43.35 | 43.93 | 41.35 | 41.72 | 7,515,021 | +0.04(+0.10%) |
Aug 10, 2022 | 39.82 | 42.53 | 39.42 | 41.68 | 9,307,104 | +3.71(+9.77%) |
Aug 09, 2022 | 38.92 | 39.40 | 37.29 | 37.97 | 6,009,196 | -2.26(-5.62%) |
Aug 08, 2022 | 40.45 | 42.25 | 39.98 | 40.23 | 7,455,919 | +0.56(+1.41%) |
Aug 05, 2022 | 38.76 | 40.96 | 38.36 | 39.67 | 6,861,097 | +0.22(+0.56%) |
Aug 04, 2022 | 39.12 | 39.76 | 38.09 | 39.45 | 8,290,536 | +0.61(+1.57%) |
Aug 03, 2022 | 37.05 | 39.09 | 36.96 | 38.84 | 10,952,427 | +2.18(+5.95%) |
Aug 02, 2022 | 35.40 | 37.75 | 35.10 | 36.66 | 16,424,802 | +0.87(+2.43%) |
Aug 01, 2022 | 36.77 | 37.30 | 34.51 | 35.79 | 23,154,272 | -2.92(-7.54%) |
Jul 29, 2022 | 37.00 | 38.75 | 36.38 | 38.71 | 6,717,584 | +0.85(+2.25%) |
Jul 28, 2022 | 36.36 | 38.29 | 35.34 | 37.86 | 10,530,342 | +2.95(+8.45%) |
Jul 27, 2022 | 34.12 | 34.95 | 33.53 | 34.91 | 7,176,388 | +1.79(+5.40%) |
Jul 26, 2022 | 34.07 | 34.17 | 33.00 | 33.12 | 4,362,577 | -1.30(-3.78%) |
Jul 25, 2022 | 34.90 | 34.98 | 33.31 | 34.42 | 4,801,939 | -0.45(-1.29%) |
Jul 22, 2022 | 36.46 | 36.46 | 34.44 | 34.87 | 6,227,544 | -0.88(-2.46%) |
Jul 21, 2022 | 35.98 | 36.50 | 35.05 | 35.75 | 10,378,035 | -3.21(-8.24%) |
Jul 20, 2022 | 36.27 | 39.09 | 36.10 | 38.96 | 7,481,896 | +2.60(+7.15%) |
Jul 19, 2022 | 35.75 | 36.86 | 35.65 | 36.36 | 7,956,313 | +2.00(+5.82%) |
Jul 18, 2022 | 33.94 | 35.82 | 33.94 | 34.36 | 8,295,118 | +1.60(+4.88%) |
Jul 15, 2022 | 31.83 | 32.78 | 31.10 | 32.76 | 5,724,552 | +1.48(+4.73%) |
Jul 14, 2022 | 31.96 | 32.70 | 31.09 | 31.28 | 6,275,687 | -1.34(-4.11%) |
Jul 13, 2022 | 32.24 | 33.20 | 31.76 | 32.62 | 5,788,238 | -0.71(-2.13%) |
Jul 12, 2022 | 32.40 | 34.03 | 32.01 | 33.33 | 7,714,272 | +0.74(+2.27%) |
Jul 11, 2022 | 33.97 | 34.07 | 32.26 | 32.59 | 5,916,622 | -1.85(-5.37%) |
Jul 08, 2022 | 35.22 | 35.87 | 33.89 | 34.44 | 5,903,103 | -1.06(-2.99%) |
Jul 07, 2022 | 34.42 | 35.83 | 34.27 | 35.50 | 7,568,641 | +1.81(+5.37%) |
Jul 06, 2022 | 36.00 | 36.70 | 33.67 | 33.69 | 7,563,615 | -2.61(-7.19%) |
Jul 05, 2022 | 33.97 | 36.48 | 32.64 | 36.30 | 9,218,342 | +1.01(+2.86%) |
Jul 01, 2022 | 34.87 | 35.84 | 34.07 | 35.29 | 6,908,858 | +0.38(+1.09%) |
Jun 30, 2022 | 35.18 | 35.48 | 33.00 | 34.91 | 9,472,398 | -1.11(-3.08%) |
Jun 29, 2022 | 38.72 | 38.75 | 35.55 | 36.02 | 11,795,951 | -4.12(-10.26%) |
Jun 28, 2022 | 40.71 | 42.81 | 39.97 | 40.14 | 6,076,515 | -0.19(-0.47%) |
Jun 27, 2022 | 41.74 | 41.84 | 38.92 | 40.33 | 7,120,794 | -1.43(-3.42%) |
Jun 24, 2022 | 36.56 | 41.80 | 36.08 | 41.76 | 12,593,551 | +5.69(+15.77%) |
Jun 23, 2022 | 36.47 | 36.96 | 34.86 | 36.07 | 6,032,363 | -0.62(-1.69%) |
Jun 22, 2022 | 36.31 | 37.72 | 36.03 | 36.69 | 5,538,883 | -0.34(-0.92%) |
Jun 21, 2022 | 37.82 | 38.00 | 36.41 | 37.03 | 7,078,457 | -0.27(-0.72%) |
Jun 17, 2022 | 35.51 | 37.46 | 34.10 | 37.30 | 11,850,946 | +2.14(+6.09%) |
Jun 16, 2022 | 38.36 | 38.52 | 34.84 | 35.16 | 10,112,492 | -4.53(-11.41%) |
Jun 15, 2022 | 39.92 | 40.41 | 38.80 | 39.69 | 8,610,407 | +0.20(+0.51%) |
Jun 14, 2022 | 41.89 | 42.17 | 39.00 | 39.49 | 6,802,315 | -1.81(-4.38%) |
Jun 13, 2022 | 44.17 | 44.22 | 40.92 | 41.30 | 7,560,659 | -4.45(-9.73%) |
Jun 10, 2022 | 48.05 | 49.47 | 45.62 | 45.75 | 9,518,539 | -3.62(-7.33%) |
Jun 09, 2022 | 53.70 | 53.73 | 49.35 | 49.37 | 6,630,064 | -4.46(-8.29%) |
Jun 08, 2022 | 55.75 | 56.45 | 53.78 | 53.83 | 4,860,603 | -2.91(-5.13%) |
Jun 07, 2022 | 55.76 | 57.19 | 55.43 | 56.74 | 5,214,188 | -0.06(-0.11%) |
Jun 06, 2022 | 57.01 | 57.47 | 55.90 | 56.80 | 1,827,739 | +0.47(+0.83%) |
Jun 03, 2022 | 56.69 | 57.25 | 55.52 | 56.33 | 3,366,002 | -1.42(-2.46%) |
Jun 02, 2022 | 55.51 | 57.79 | 55.30 | 57.75 | 3,028,024 | +2.18(+3.92%) |