Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.69 | 30.07 | 28.53 | 29.24 | 11,599,732 | -0.21(-0.72%) |
Aug 30, 2022 | 30.27 | 30.44 | 29.15 | 29.45 | 9,928,782 | -1.50(-4.86%) |
Aug 29, 2022 | 30.25 | 31.35 | 30.00 | 30.95 | 9,688,743 | +0.78(+2.57%) |
Aug 26, 2022 | 30.85 | 31.26 | 30.15 | 30.18 | 5,899,178 | -0.75(-2.42%) |
Aug 25, 2022 | 31.00 | 31.38 | 30.63 | 30.93 | 9,007,797 | +0.20(+0.66%) |
Aug 24, 2022 | 30.23 | 30.92 | 30.10 | 30.72 | 10,437,455 | +0.43(+1.41%) |
Aug 23, 2022 | 28.95 | 30.88 | 28.91 | 30.30 | 18,698,370 | +1.97(+6.95%) |
Aug 22, 2022 | 28.15 | 28.60 | 27.28 | 28.33 | 9,402,509 | -0.19(-0.68%) |
Aug 19, 2022 | 28.67 | 28.85 | 28.39 | 28.52 | 8,886,507 | -0.43(-1.48%) |
Aug 18, 2022 | 28.01 | 28.96 | 27.89 | 28.95 | 11,363,723 | +1.58(+5.78%) |
Aug 17, 2022 | 27.10 | 27.53 | 26.65 | 27.36 | 12,621,530 | -0.01(-0.04%) |
Aug 16, 2022 | 27.91 | 28.24 | 26.99 | 27.37 | 9,325,217 | -0.25(-0.91%) |
Aug 15, 2022 | 27.51 | 27.79 | 26.99 | 27.63 | 8,641,992 | -1.05(-3.65%) |
Aug 12, 2022 | 28.47 | 28.73 | 27.95 | 28.67 | 8,819,565 | -0.02(-0.07%) |
Aug 11, 2022 | 28.19 | 28.87 | 28.15 | 28.69 | 8,627,317 | +1.13(+4.08%) |
Aug 10, 2022 | 27.43 | 27.88 | 26.64 | 27.57 | 7,996,155 | +0.10(+0.35%) |
Aug 09, 2022 | 27.70 | 28.13 | 27.19 | 27.47 | 6,732,377 | +0.30(+1.11%) |
Aug 08, 2022 | 27.06 | 27.55 | 27.02 | 27.17 | 5,883,385 | +0.20(+0.76%) |
Aug 05, 2022 | 26.06 | 27.36 | 25.90 | 26.97 | 8,837,705 | +0.50(+1.91%) |
Aug 04, 2022 | 27.36 | 27.52 | 26.34 | 26.46 | 11,367,122 | -1.13(-4.08%) |
Aug 03, 2022 | 28.28 | 28.30 | 27.29 | 27.59 | 11,348,814 | -0.16(-0.59%) |
Aug 02, 2022 | 27.40 | 28.17 | 27.15 | 27.75 | 7,722,686 | +0.40(+1.45%) |
Aug 01, 2022 | 27.70 | 27.76 | 26.77 | 27.35 | 11,604,965 | -1.08(-3.79%) |
Jul 29, 2022 | 28.33 | 28.57 | 27.82 | 28.43 | 9,959,241 | +0.64(+2.30%) |
Jul 28, 2022 | 28.29 | 28.50 | 27.12 | 27.79 | 8,251,091 | -0.24(-0.87%) |
Jul 27, 2022 | 27.61 | 28.21 | 26.95 | 28.03 | 8,050,286 | +0.82(+3.03%) |
Jul 26, 2022 | 27.96 | 28.23 | 26.87 | 27.21 | 8,959,422 | -0.37(-1.34%) |
Jul 25, 2022 | 27.08 | 27.68 | 26.60 | 27.58 | 9,417,752 | +0.93(+3.50%) |
Jul 22, 2022 | 27.57 | 28.04 | 26.57 | 26.65 | 10,940,573 | -0.66(-2.42%) |
Jul 21, 2022 | 27.43 | 27.58 | 26.50 | 27.31 | 11,895,885 | -1.09(-3.83%) |
Jul 20, 2022 | 28.07 | 28.88 | 27.83 | 28.39 | 13,705,379 | -0.19(-0.68%) |
Jul 19, 2022 | 28.03 | 29.09 | 27.80 | 28.59 | 17,230,484 | +0.59(+2.11%) |
Jul 18, 2022 | 27.79 | 28.38 | 27.63 | 28.00 | 13,012,890 | +0.96(+3.55%) |
Jul 15, 2022 | 27.10 | 27.20 | 26.38 | 27.03 | 10,592,557 | +0.50(+1.90%) |
Jul 14, 2022 | 26.36 | 26.61 | 25.54 | 26.53 | 11,387,854 | -0.93(-3.39%) |
Jul 13, 2022 | 27.28 | 28.49 | 27.18 | 27.46 | 8,926,581 | -0.29(-1.05%) |
Jul 12, 2022 | 27.36 | 27.99 | 27.13 | 27.75 | 10,583,105 | -0.74(-2.59%) |
Jul 11, 2022 | 28.50 | 28.89 | 28.17 | 28.49 | 7,845,449 | -0.47(-1.61%) |
Jul 08, 2022 | 29.61 | 29.67 | 28.72 | 28.96 | 6,483,473 | -0.05(-0.17%) |
Jul 07, 2022 | 28.59 | 29.31 | 28.52 | 29.00 | 9,504,946 | +1.44(+5.21%) |
Jul 06, 2022 | 27.60 | 28.34 | 26.52 | 27.57 | 14,788,385 | -0.47(-1.66%) |
Jul 05, 2022 | 29.41 | 29.66 | 27.49 | 28.03 | 18,372,624 | -2.46(-8.08%) |
Jul 01, 2022 | 30.61 | 30.79 | 29.15 | 30.50 | 8,784,870 | +0.07(+0.22%) |
Jun 30, 2022 | 30.49 | 31.57 | 30.14 | 30.43 | 11,312,215 | -0.80(-2.55%) |
Jun 29, 2022 | 32.68 | 32.90 | 31.09 | 31.23 | 9,858,900 | -0.98(-3.04%) |
Jun 28, 2022 | 32.08 | 32.60 | 31.69 | 32.21 | 12,254,706 | +0.93(+2.98%) |
Jun 27, 2022 | 30.52 | 31.34 | 30.23 | 31.28 | 11,927,426 | +1.24(+4.14%) |
Jun 24, 2022 | 29.60 | 30.50 | 29.13 | 30.03 | 23,660,644 | +0.88(+3.03%) |
Jun 23, 2022 | 31.16 | 31.36 | 28.80 | 29.15 | 16,132,578 | -1.99(-6.39%) |
Jun 22, 2022 | 30.47 | 31.65 | 30.16 | 31.14 | 16,411,825 | -1.42(-4.35%) |
Jun 21, 2022 | 31.74 | 33.00 | 31.48 | 32.56 | 14,450,583 | +1.80(+5.87%) |
Jun 17, 2022 | 32.46 | 32.80 | 30.51 | 30.75 | 22,485,952 | -1.73(-5.32%) |
Jun 16, 2022 | 33.31 | 33.66 | 32.30 | 32.48 | 20,582,268 | -2.08(-6.01%) |
Jun 15, 2022 | 35.90 | 35.91 | 34.04 | 34.55 | 13,266,787 | -1.03(-2.89%) |
Jun 14, 2022 | 37.11 | 37.46 | 34.95 | 35.58 | 10,691,925 | -0.83(-2.29%) |
Jun 13, 2022 | 37.66 | 37.83 | 35.67 | 36.42 | 12,685,061 | -2.87(-7.31%) |
Jun 10, 2022 | 39.74 | 40.18 | 38.56 | 39.29 | 10,202,193 | -1.67(-4.07%) |
Jun 09, 2022 | 40.92 | 41.57 | 40.53 | 40.96 | 9,469,300 | -0.74(-1.77%) |
Jun 08, 2022 | 41.31 | 42.69 | 41.03 | 41.70 | 10,567,965 | +0.43(+1.03%) |
Jun 07, 2022 | 39.92 | 41.41 | 39.75 | 41.27 | 9,022,656 | +1.17(+2.93%) |
Jun 06, 2022 | 40.85 | 41.15 | 39.91 | 40.10 | 7,342,031 | -0.61(-1.50%) |
Jun 03, 2022 | 39.85 | 40.85 | 39.54 | 40.71 | 6,943,344 | +0.88(+2.22%) |
Jun 02, 2022 | 39.90 | 40.24 | 39.27 | 39.82 | 9,290,566 | -0.35(-0.87%) |