Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.70 | 28.38 | 26.92 | 26.96 | 30,043,720 | -2.24(-7.68%) |
Aug 30, 2022 | 29.83 | 29.88 | 29.06 | 29.21 | 16,452,278 | -0.40(-1.36%) |
Aug 29, 2022 | 29.16 | 30.04 | 29.14 | 29.61 | 11,294,044 | +0.13(+0.45%) |
Aug 26, 2022 | 31.37 | 31.53 | 29.46 | 29.48 | 15,028,436 | -2.89(-8.94%) |
Aug 25, 2022 | 31.48 | 32.42 | 31.43 | 32.37 | 7,918,187 | +1.17(+3.76%) |
Aug 24, 2022 | 31.18 | 31.42 | 30.92 | 31.20 | 6,887,065 | -0.17(-0.54%) |
Aug 23, 2022 | 31.36 | 31.90 | 31.31 | 31.36 | 6,187,073 | -0.01(-0.03%) |
Aug 22, 2022 | 31.67 | 31.75 | 31.26 | 31.37 | 6,854,603 | -0.77(-2.40%) |
Aug 19, 2022 | 32.44 | 32.52 | 31.61 | 32.14 | 10,266,001 | -0.94(-2.84%) |
Aug 18, 2022 | 32.52 | 33.17 | 32.19 | 33.08 | 6,378,010 | +0.86(+2.68%) |
Aug 17, 2022 | 32.29 | 32.55 | 31.95 | 32.22 | 7,489,850 | -0.18(-0.55%) |
Aug 16, 2022 | 32.21 | 32.70 | 32.14 | 32.40 | 7,033,786 | +0.09(+0.29%) |
Aug 15, 2022 | 32.28 | 32.62 | 32.06 | 32.30 | 4,818,678 | -0.23(-0.72%) |
Aug 12, 2022 | 32.31 | 32.57 | 31.98 | 32.54 | 5,845,368 | +0.40(+1.26%) |
Aug 11, 2022 | 31.77 | 32.66 | 31.77 | 32.13 | 7,543,643 | +0.23(+0.71%) |
Aug 10, 2022 | 31.09 | 32.25 | 31.04 | 31.91 | 7,908,808 | +1.40(+4.59%) |
Aug 09, 2022 | 31.16 | 31.21 | 30.10 | 30.51 | 9,770,830 | -0.90(-2.87%) |
Aug 08, 2022 | 31.74 | 31.98 | 31.31 | 31.41 | 6,018,300 | -0.12(-0.39%) |
Aug 05, 2022 | 30.76 | 31.92 | 30.73 | 31.53 | 6,947,151 | +0.30(+0.96%) |
Aug 04, 2022 | 30.88 | 31.25 | 30.62 | 31.23 | 6,985,478 | +0.28(+0.91%) |
Aug 03, 2022 | 31.10 | 31.24 | 30.33 | 30.95 | 7,532,653 | +0.21(+0.67%) |
Aug 02, 2022 | 31.28 | 31.28 | 30.46 | 30.75 | 6,150,800 | -0.87(-2.76%) |
Aug 01, 2022 | 31.04 | 31.77 | 31.00 | 31.62 | 6,815,988 | +0.26(+0.84%) |
Jul 29, 2022 | 30.99 | 31.38 | 30.53 | 31.36 | 9,008,158 | +0.47(+1.52%) |
Jul 28, 2022 | 30.68 | 31.20 | 30.33 | 30.89 | 5,019,245 | +0.25(+0.83%) |
Jul 27, 2022 | 30.23 | 30.83 | 29.91 | 30.63 | 7,447,865 | +0.63(+2.10%) |
Jul 26, 2022 | 30.55 | 30.66 | 29.94 | 30.00 | 6,289,825 | -0.61(-1.99%) |
Jul 25, 2022 | 30.65 | 30.73 | 30.23 | 30.61 | 4,773,080 | +0.12(+0.40%) |
Jul 22, 2022 | 31.18 | 31.52 | 30.34 | 30.49 | 8,049,405 | -0.93(-2.96%) |
Jul 21, 2022 | 30.82 | 31.47 | 30.56 | 31.42 | 7,375,225 | +0.49(+1.58%) |
Jul 20, 2022 | 30.90 | 31.43 | 30.59 | 30.93 | 5,906,751 | +0.10(+0.34%) |
Jul 19, 2022 | 30.01 | 30.89 | 29.98 | 30.83 | 9,321,410 | +1.25(+4.22%) |
Jul 18, 2022 | 30.04 | 30.43 | 29.46 | 29.58 | 8,027,428 | -0.15(-0.51%) |
Jul 15, 2022 | 29.68 | 29.80 | 29.41 | 29.73 | 7,564,511 | +0.45(+1.54%) |
Jul 14, 2022 | 28.66 | 29.37 | 28.42 | 29.28 | 7,956,384 | +0.11(+0.39%) |
Jul 13, 2022 | 28.89 | 29.48 | 28.65 | 29.17 | 7,787,468 | -0.25(-0.86%) |
Jul 12, 2022 | 29.53 | 29.99 | 29.16 | 29.42 | 10,403,114 | -0.07(-0.22%) |
Jul 11, 2022 | 29.64 | 29.89 | 29.37 | 29.49 | 6,244,043 | -0.67(-2.21%) |
Jul 08, 2022 | 29.98 | 30.45 | 29.64 | 30.15 | 7,011,960 | +0.31(+1.04%) |
Jul 07, 2022 | 29.72 | 30.05 | 29.54 | 29.84 | 7,476,683 | +0.57(+1.96%) |
Jul 06, 2022 | 29.62 | 29.77 | 28.89 | 29.27 | 8,844,908 | -0.35(-1.17%) |
Jul 05, 2022 | 29.03 | 29.64 | 28.18 | 29.62 | 14,879,162 | -0.31(-1.04%) |
Jul 01, 2022 | 30.68 | 30.87 | 29.56 | 29.93 | 12,993,579 | -0.85(-2.78%) |
Jun 30, 2022 | 30.94 | 31.36 | 30.62 | 30.78 | 11,584,418 | -0.78(-2.47%) |
Jun 29, 2022 | 32.25 | 32.28 | 31.40 | 31.56 | 6,377,245 | -0.78(-2.41%) |
Jun 28, 2022 | 33.25 | 33.52 | 32.10 | 32.34 | 7,695,034 | -0.86(-2.60%) |
Jun 27, 2022 | 33.28 | 33.57 | 33.01 | 33.21 | 6,181,153 | +0.12(+0.37%) |
Jun 24, 2022 | 32.17 | 33.11 | 32.13 | 33.08 | 11,216,416 | +1.28(+4.02%) |
Jun 23, 2022 | 31.84 | 31.98 | 31.38 | 31.81 | 7,810,151 | +0.12(+0.39%) |
Jun 22, 2022 | 31.63 | 32.04 | 31.37 | 31.68 | 11,396,119 | -0.52(-1.60%) |
Jun 21, 2022 | 32.36 | 32.76 | 31.99 | 32.20 | 12,008,891 | +0.69(+2.21%) |
Jun 17, 2022 | 30.88 | 31.75 | 30.64 | 31.51 | 21,888,640 | +0.79(+2.57%) |
Jun 16, 2022 | 31.60 | 31.62 | 30.34 | 30.72 | 14,265,765 | -1.60(-4.94%) |
Jun 15, 2022 | 32.17 | 32.81 | 31.81 | 32.31 | 13,505,362 | +0.62(+1.96%) |
Jun 14, 2022 | 31.83 | 32.05 | 31.33 | 31.69 | 11,467,930 | -0.01(-0.03%) |
Jun 13, 2022 | 32.30 | 32.57 | 31.55 | 31.70 | 12,900,523 | -1.43(-4.31%) |
Jun 10, 2022 | 33.70 | 34.02 | 33.10 | 33.13 | 10,141,354 | -1.31(-3.79%) |
Jun 09, 2022 | 35.53 | 35.80 | 34.42 | 34.44 | 8,570,053 | -1.20(-3.37%) |
Jun 08, 2022 | 36.63 | 36.63 | 35.55 | 35.64 | 11,591,346 | -1.32(-3.58%) |
Jun 07, 2022 | 36.51 | 37.07 | 36.22 | 36.96 | 6,985,872 | +0.08(+0.23%) |
Jun 06, 2022 | 37.39 | 37.88 | 36.66 | 36.88 | 8,614,788 | -0.27(-0.73%) |
Jun 03, 2022 | 36.72 | 37.59 | 36.64 | 37.15 | 7,378,171 | -0.07(-0.20%) |
Jun 02, 2022 | 37.24 | 37.51 | 36.59 | 37.22 | 13,213,754 | -0.42(-1.12%) |