Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.25 | 29.96 | 28.26 | 28.64 | 5,149,884 | -1.20(-4.02%) |
Aug 30, 2022 | 31.62 | 31.87 | 29.42 | 29.84 | 5,056,444 | -1.71(-5.42%) |
Aug 29, 2022 | 30.48 | 32.75 | 30.38 | 31.55 | 4,284,620 | +0.61(+1.97%) |
Aug 26, 2022 | 31.50 | 32.38 | 30.63 | 30.94 | 4,297,309 | -1.02(-3.19%) |
Aug 25, 2022 | 32.84 | 32.89 | 31.50 | 31.96 | 4,722,806 | -0.54(-1.66%) |
Aug 24, 2022 | 34.00 | 34.94 | 32.44 | 32.50 | 5,610,615 | -1.03(-3.07%) |
Aug 23, 2022 | 34.70 | 34.99 | 33.45 | 33.53 | 4,837,403 | -0.97(-2.81%) |
Aug 22, 2022 | 34.31 | 36.20 | 34.20 | 34.50 | 5,793,249 | -1.99(-5.45%) |
Aug 19, 2022 | 35.18 | 37.19 | 34.67 | 36.49 | 9,551,908 | -1.44(-3.80%) |
Aug 18, 2022 | 39.27 | 40.07 | 37.34 | 37.93 | 8,072,114 | -2.59(-6.39%) |
Aug 17, 2022 | 42.17 | 44.36 | 40.41 | 40.52 | 9,753,019 | -1.67(-3.96%) |
Aug 16, 2022 | 39.17 | 45.53 | 38.60 | 42.19 | 23,587,896 | +2.51(+6.33%) |
Aug 15, 2022 | 39.75 | 40.39 | 38.81 | 39.68 | 5,237,703 | -1.06(-2.60%) |
Aug 12, 2022 | 40.00 | 41.43 | 39.15 | 40.74 | 5,120,056 | +1.29(+3.27%) |
Aug 11, 2022 | 40.91 | 41.97 | 39.35 | 39.45 | 5,134,017 | -1.08(-2.66%) |
Aug 10, 2022 | 42.00 | 42.00 | 38.63 | 40.53 | 5,430,335 | +0.16(+0.40%) |
Aug 09, 2022 | 42.14 | 43.19 | 39.00 | 40.37 | 6,950,705 | -3.08(-7.09%) |
Aug 08, 2022 | 41.29 | 47.99 | 40.75 | 43.45 | 18,024,410 | +3.43(+8.57%) |
Aug 05, 2022 | 37.37 | 40.43 | 36.56 | 40.02 | 8,124,341 | +1.66(+4.33%) |
Aug 04, 2022 | 38.34 | 39.89 | 37.89 | 38.36 | 5,412,210 | +0.43(+1.13%) |
Aug 03, 2022 | 36.22 | 38.01 | 36.00 | 37.93 | 5,179,557 | +2.09(+5.83%) |
Aug 02, 2022 | 35.90 | 36.80 | 35.12 | 35.84 | 4,689,840 | +1.06(+3.05%) |
Aug 01, 2022 | 33.80 | 35.71 | 33.77 | 34.78 | 4,190,730 | +0.77(+2.26%) |
Jul 29, 2022 | 33.68 | 34.79 | 33.06 | 34.01 | 3,988,760 | +0.17(+0.50%) |
Jul 28, 2022 | 33.39 | 34.43 | 32.66 | 33.84 | 3,203,462 | +0.06(+0.18%) |
Jul 27, 2022 | 32.96 | 34.12 | 32.16 | 33.78 | 4,244,666 | +1.35(+4.16%) |
Jul 26, 2022 | 32.87 | 33.31 | 32.10 | 32.43 | 4,861,035 | -1.55(-4.56%) |
Jul 25, 2022 | 35.00 | 35.51 | 33.25 | 33.98 | 5,680,408 | -1.80(-5.03%) |
Jul 22, 2022 | 36.88 | 38.70 | 34.93 | 35.78 | 10,061,707 | -2.59(-6.74%) |
Jul 21, 2022 | 39.93 | 40.00 | 37.29 | 38.37 | 9,262,664 | -1.32(-3.33%) |
Jul 20, 2022 | 38.50 | 40.41 | 38.35 | 39.69 | 11,385,428 | +1.76(+4.65%) |
Jul 19, 2022 | 37.44 | 39.21 | 36.59 | 37.92 | 12,818,984 | +1.27(+3.45%) |
Jul 18, 2022 | 36.25 | 37.40 | 35.77 | 36.66 | 11,148,964 | +1.25(+3.53%) |
Jul 15, 2022 | 34.86 | 35.59 | 33.51 | 35.41 | 9,832,880 | +1.36(+3.99%) |
Jul 14, 2022 | 34.80 | 37.99 | 34.05 | 34.05 | 20,935,512 | -1.27(-3.60%) |
Jul 13, 2022 | 33.75 | 36.34 | 33.75 | 35.32 | 13,686,228 | +1.04(+3.03%) |
Jul 12, 2022 | 32.70 | 35.65 | 31.82 | 34.28 | 16,895,144 | +1.76(+5.40%) |
Jul 11, 2022 | 32.14 | 32.94 | 31.16 | 32.52 | 7,540,852 | +0.39(+1.21%) |
Jul 08, 2022 | 31.66 | 33.17 | 30.63 | 32.13 | 13,199,568 | -1.65(-4.87%) |
Jul 07, 2022 | 31.12 | 33.88 | 30.45 | 33.78 | 30,253,820 | +4.42(+15.06%) |
Jul 06, 2022 | 30.17 | 30.57 | 28.34 | 29.36 | 9,859,304 | -0.70(-2.33%) |
Jul 05, 2022 | 30.38 | 30.62 | 29.75 | 30.06 | 6,043,124 | -0.80(-2.58%) |
Jul 01, 2022 | 30.28 | 31.29 | 29.82 | 30.86 | 6,617,116 | +0.28(+0.92%) |
Jun 30, 2022 | 29.84 | 31.65 | 29.44 | 30.57 | 6,715,496 | -0.14(-0.46%) |
Jun 29, 2022 | 30.39 | 31.62 | 29.90 | 30.71 | 6,822,532 | -0.38(-1.22%) |
Jun 28, 2022 | 32.75 | 32.83 | 30.57 | 31.09 | 6,614,604 | -1.33(-4.09%) |
Jun 27, 2022 | 34.12 | 34.26 | 31.82 | 32.42 | 9,733,288 | -1.38(-4.08%) |
Jun 24, 2022 | 35.75 | 37.09 | 32.88 | 33.80 | 16,995,804 | -1.70(-4.80%) |
Jun 23, 2022 | 35.41 | 36.00 | 34.18 | 35.51 | 6,679,152 | +0.89(+2.57%) |
Jun 22, 2022 | 34.67 | 36.18 | 34.11 | 34.62 | 7,840,736 | -0.45(-1.30%) |
Jun 21, 2022 | 34.55 | 36.35 | 33.88 | 35.07 | 12,506,700 | +1.29(+3.80%) |
Jun 17, 2022 | 31.71 | 33.96 | 31.58 | 33.78 | 12,341,128 | +2.35(+7.48%) |
Jun 16, 2022 | 31.23 | 32.32 | 30.15 | 31.43 | 9,990,432 | -0.89(-2.75%) |
Jun 15, 2022 | 31.24 | 32.99 | 30.91 | 32.32 | 10,756,196 | +0.78(+2.47%) |
Jun 14, 2022 | 29.39 | 32.00 | 29.02 | 31.54 | 12,723,976 | +1.98(+6.70%) |
Jun 13, 2022 | 30.13 | 31.14 | 28.57 | 29.56 | 13,780,760 | -2.71(-8.40%) |
Jun 10, 2022 | 31.50 | 32.98 | 30.79 | 32.27 | 11,830,196 | +0.03(+0.09%) |
Jun 09, 2022 | 34.70 | 34.98 | 31.84 | 32.24 | 13,125,188 | -2.44(-7.03%) |
Jun 08, 2022 | 35.35 | 38.25 | 33.96 | 34.68 | 24,461,648 | -1.94(-5.30%) |
Jun 07, 2022 | 32.50 | 37.47 | 31.58 | 36.62 | 24,948,668 | +4.60(+14.36%) |
Jun 06, 2022 | 33.83 | 34.03 | 31.76 | 32.02 | 9,525,048 | -1.40(-4.19%) |
Jun 03, 2022 | 32.50 | 34.52 | 31.06 | 33.42 | 18,234,524 | -0.08(-0.22%) |
Jun 02, 2022 | 29.75 | 34.12 | 28.89 | 33.50 | 27,906,432 | +3.15(+10.38%) |