Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.85 | 29.55 | 28.40 | 28.89 | 10,176,741 | -0.56(-1.91%) |
Aug 30, 2022 | 30.55 | 30.56 | 29.39 | 29.46 | 6,324,839 | -1.68(-5.40%) |
Aug 29, 2022 | 30.57 | 31.50 | 30.37 | 31.14 | 4,121,937 | +0.46(+1.52%) |
Aug 26, 2022 | 31.20 | 31.49 | 30.55 | 30.67 | 4,022,594 | -0.54(-1.72%) |
Aug 25, 2022 | 31.26 | 31.53 | 30.99 | 31.21 | 5,695,104 | +0.27(+0.87%) |
Aug 24, 2022 | 30.56 | 31.03 | 30.54 | 30.94 | 5,064,105 | +0.26(+0.85%) |
Aug 23, 2022 | 29.90 | 30.81 | 29.85 | 30.68 | 5,477,222 | +1.31(+4.47%) |
Aug 22, 2022 | 28.74 | 29.37 | 28.37 | 29.37 | 4,765,823 | +0.21(+0.71%) |
Aug 19, 2022 | 29.30 | 29.41 | 29.02 | 29.16 | 4,771,010 | -0.37(-1.24%) |
Aug 18, 2022 | 29.28 | 29.59 | 29.06 | 29.53 | 5,091,127 | +0.62(+2.13%) |
Aug 17, 2022 | 28.19 | 29.18 | 28.17 | 28.91 | 6,491,612 | +0.46(+1.63%) |
Aug 16, 2022 | 28.71 | 29.04 | 28.28 | 28.45 | 5,836,931 | -0.15(-0.53%) |
Aug 15, 2022 | 27.94 | 28.66 | 27.45 | 28.60 | 10,094,164 | -0.68(-2.32%) |
Aug 12, 2022 | 28.45 | 29.28 | 28.32 | 29.28 | 5,827,300 | +0.80(+2.83%) |
Aug 11, 2022 | 28.08 | 28.59 | 28.00 | 28.47 | 9,903,296 | +0.89(+3.24%) |
Aug 10, 2022 | 27.14 | 27.81 | 26.85 | 27.58 | 5,093,967 | +0.38(+1.38%) |
Aug 09, 2022 | 27.63 | 27.86 | 27.03 | 27.20 | 7,819,426 | +0.04(+0.13%) |
Aug 08, 2022 | 27.11 | 27.62 | 26.93 | 27.17 | 6,825,735 | +0.10(+0.36%) |
Aug 05, 2022 | 26.88 | 27.65 | 26.17 | 27.07 | 9,589,757 | -0.40(-1.46%) |
Aug 04, 2022 | 28.55 | 28.58 | 27.38 | 27.47 | 7,497,335 | -1.29(-4.48%) |
Aug 03, 2022 | 30.19 | 30.32 | 28.74 | 28.76 | 6,789,736 | -1.05(-3.51%) |
Aug 02, 2022 | 29.90 | 30.18 | 29.28 | 29.80 | 6,073,049 | -0.04(-0.15%) |
Aug 01, 2022 | 29.89 | 30.11 | 29.47 | 29.85 | 5,238,428 | -0.49(-1.62%) |
Jul 29, 2022 | 29.76 | 30.50 | 29.70 | 30.34 | 5,538,540 | +1.12(+3.82%) |
Jul 28, 2022 | 29.22 | 29.37 | 28.60 | 29.22 | 4,944,317 | +0.30(+1.05%) |
Jul 27, 2022 | 28.36 | 29.01 | 28.12 | 28.92 | 4,774,195 | +0.83(+2.96%) |
Jul 26, 2022 | 29.03 | 29.15 | 27.94 | 28.09 | 5,060,628 | -0.39(-1.38%) |
Jul 25, 2022 | 27.98 | 28.77 | 27.91 | 28.48 | 4,666,614 | +0.93(+3.37%) |
Jul 22, 2022 | 28.04 | 28.25 | 27.38 | 27.55 | 5,600,776 | -0.49(-1.75%) |
Jul 21, 2022 | 27.70 | 28.07 | 26.98 | 28.04 | 6,389,358 | -0.46(-1.63%) |
Jul 20, 2022 | 28.31 | 28.67 | 27.77 | 28.51 | 5,854,331 | +0.02(+0.06%) |
Jul 19, 2022 | 27.35 | 28.54 | 27.33 | 28.49 | 9,316,737 | +1.12(+4.08%) |
Jul 18, 2022 | 28.32 | 28.42 | 27.20 | 27.37 | 9,954,372 | +0.38(+1.42%) |
Jul 15, 2022 | 26.94 | 27.16 | 26.46 | 26.99 | 8,843,591 | +0.59(+2.24%) |
Jul 14, 2022 | 26.34 | 26.51 | 25.61 | 26.40 | 11,079,401 | -0.94(-3.43%) |
Jul 13, 2022 | 26.91 | 27.77 | 26.88 | 27.34 | 9,388,647 | +0.06(+0.23%) |
Jul 12, 2022 | 27.52 | 27.93 | 26.93 | 27.27 | 13,668,343 | -1.28(-4.48%) |
Jul 11, 2022 | 28.70 | 29.30 | 28.21 | 28.55 | 9,592,335 | -0.72(-2.44%) |
Jul 08, 2022 | 30.22 | 30.30 | 28.90 | 29.27 | 8,861,816 | -0.55(-1.83%) |
Jul 07, 2022 | 30.10 | 30.33 | 29.70 | 29.81 | 11,321,016 | +0.72(+2.49%) |
Jul 06, 2022 | 29.36 | 29.94 | 27.77 | 29.09 | 10,575,640 | -0.62(-2.08%) |
Jul 05, 2022 | 30.54 | 30.72 | 28.80 | 29.71 | 12,428,689 | -2.09(-6.58%) |
Jul 01, 2022 | 31.61 | 31.99 | 30.68 | 31.80 | 5,127,191 | +0.45(+1.43%) |
Jun 30, 2022 | 30.71 | 31.54 | 30.36 | 31.35 | 11,333,091 | -0.21(-0.68%) |
Jun 29, 2022 | 33.21 | 33.48 | 31.48 | 31.57 | 7,416,993 | -1.15(-3.52%) |
Jun 28, 2022 | 32.90 | 33.33 | 32.22 | 32.72 | 10,081,790 | +0.84(+2.64%) |
Jun 27, 2022 | 31.31 | 32.06 | 30.85 | 31.88 | 7,397,812 | +1.00(+3.24%) |
Jun 24, 2022 | 30.11 | 31.42 | 29.86 | 30.88 | 8,797,667 | +1.46(+4.95%) |
Jun 23, 2022 | 31.73 | 31.91 | 29.07 | 29.42 | 13,786,341 | -2.07(-6.56%) |
Jun 22, 2022 | 30.75 | 32.08 | 30.75 | 31.48 | 10,286,934 | -1.81(-5.45%) |
Jun 21, 2022 | 32.92 | 33.62 | 32.80 | 33.30 | 10,317,050 | +2.62(+8.54%) |
Jun 17, 2022 | 32.43 | 33.03 | 30.27 | 30.68 | 15,995,716 | -2.27(-6.89%) |
Jun 16, 2022 | 33.67 | 34.11 | 32.83 | 32.95 | 11,487,638 | -1.73(-5.00%) |
Jun 15, 2022 | 35.04 | 35.33 | 33.85 | 34.68 | 7,928,592 | -0.51(-1.45%) |
Jun 14, 2022 | 35.96 | 36.20 | 34.78 | 35.19 | 8,166,857 | -0.18(-0.51%) |
Jun 13, 2022 | 35.50 | 36.02 | 34.28 | 35.37 | 12,429,321 | -1.56(-4.21%) |
Jun 10, 2022 | 36.86 | 37.38 | 36.37 | 36.93 | 7,305,506 | -0.42(-1.13%) |
Jun 09, 2022 | 37.59 | 37.91 | 37.32 | 37.35 | 5,790,373 | -0.63(-1.67%) |
Jun 08, 2022 | 37.63 | 38.18 | 37.49 | 37.98 | 5,786,109 | +0.46(+1.24%) |
Jun 07, 2022 | 36.75 | 37.75 | 36.55 | 37.52 | 6,500,697 | +0.59(+1.60%) |
Jun 06, 2022 | 36.92 | 37.22 | 36.81 | 36.93 | 6,068,784 | +0.39(+1.08%) |
Jun 03, 2022 | 36.13 | 36.77 | 36.11 | 36.54 | 7,976,199 | +0.40(+1.11%) |
Jun 02, 2022 | 36.37 | 36.54 | 35.84 | 36.13 | 10,080,834 | -0.04(-0.12%) |