Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.13 | 31.13 | 30.54 | 30.67 | 45,684,880 | -0.35(-1.12%) |
Aug 30, 2022 | 31.76 | 31.79 | 30.91 | 31.01 | 41,767,168 | -0.65(-2.06%) |
Aug 29, 2022 | 31.94 | 32.12 | 31.54 | 31.67 | 34,274,868 | -0.40(-1.26%) |
Aug 26, 2022 | 33.60 | 33.67 | 32.06 | 32.07 | 46,654,796 | -1.47(-4.39%) |
Aug 25, 2022 | 32.56 | 33.58 | 32.51 | 33.54 | 30,986,998 | +0.99(+3.04%) |
Aug 24, 2022 | 32.66 | 32.68 | 32.30 | 32.55 | 26,098,188 | -0.09(-0.27%) |
Aug 23, 2022 | 32.67 | 33.06 | 32.60 | 32.64 | 31,904,368 | +0.11(+0.32%) |
Aug 22, 2022 | 33.65 | 33.70 | 32.43 | 32.53 | 53,035,236 | -1.48(-4.35%) |
Aug 19, 2022 | 34.42 | 34.63 | 33.83 | 34.01 | 32,689,264 | -0.79(-2.27%) |
Aug 18, 2022 | 34.30 | 34.93 | 34.20 | 34.80 | 25,574,298 | +0.40(+1.17%) |
Aug 17, 2022 | 34.43 | 34.68 | 33.91 | 34.40 | 30,342,040 | -0.39(-1.13%) |
Aug 16, 2022 | 34.76 | 35.16 | 34.32 | 34.79 | 25,999,070 | -0.14(-0.41%) |
Aug 15, 2022 | 34.70 | 35.02 | 34.33 | 34.94 | 26,416,140 | +0.22(+0.64%) |
Aug 12, 2022 | 34.42 | 34.74 | 34.29 | 34.71 | 39,189,828 | +0.50(+1.46%) |
Aug 11, 2022 | 34.26 | 34.89 | 34.11 | 34.21 | 36,993,424 | +0.21(+0.62%) |
Aug 10, 2022 | 33.64 | 34.03 | 33.25 | 34.00 | 43,912,972 | +0.82(+2.46%) |
Aug 09, 2022 | 33.86 | 33.94 | 33.07 | 33.19 | 50,117,920 | -0.83(-2.43%) |
Aug 08, 2022 | 33.99 | 34.57 | 33.84 | 34.01 | 43,242,832 | -0.01(-0.03%) |
Aug 05, 2022 | 33.98 | 34.31 | 33.82 | 34.02 | 41,858,904 | -0.26(-0.76%) |
Aug 04, 2022 | 34.62 | 34.70 | 33.99 | 34.28 | 56,228,200 | -0.48(-1.37%) |
Aug 03, 2022 | 34.35 | 34.82 | 33.56 | 34.76 | 62,514,668 | +0.49(+1.42%) |
Aug 02, 2022 | 34.82 | 34.89 | 34.26 | 34.27 | 56,607,552 | -0.90(-2.57%) |
Aug 01, 2022 | 34.31 | 35.87 | 34.31 | 35.18 | 55,185,224 | +0.62(+1.79%) |
Jul 29, 2022 | 33.88 | 34.85 | 33.54 | 34.56 | 131,749,944 | -3.24(-8.56%) |
Jul 28, 2022 | 38.16 | 38.18 | 37.16 | 37.79 | 59,331,008 | -0.45(-1.17%) |
Jul 27, 2022 | 37.38 | 38.47 | 37.34 | 38.24 | 44,730,612 | +1.16(+3.13%) |
Jul 26, 2022 | 37.21 | 37.66 | 37.00 | 37.08 | 37,705,372 | -0.19(-0.51%) |
Jul 25, 2022 | 37.38 | 37.51 | 36.69 | 37.27 | 33,886,684 | -0.04(-0.10%) |
Jul 22, 2022 | 38.42 | 38.56 | 37.06 | 37.31 | 43,446,800 | -1.34(-3.47%) |
Jul 21, 2022 | 38.56 | 38.68 | 37.90 | 38.65 | 31,148,162 | +0.05(+0.12%) |
Jul 20, 2022 | 38.27 | 38.71 | 37.65 | 38.60 | 38,227,016 | +0.32(+0.85%) |
Jul 19, 2022 | 37.42 | 38.76 | 37.35 | 38.28 | 55,693,876 | +1.44(+3.90%) |
Jul 18, 2022 | 37.21 | 37.44 | 36.67 | 36.84 | 32,365,438 | +0.09(+0.23%) |
Jul 15, 2022 | 36.42 | 36.80 | 35.91 | 36.76 | 34,560,052 | +0.87(+2.41%) |
Jul 14, 2022 | 35.20 | 36.31 | 34.54 | 35.89 | 38,542,456 | +0.48(+1.34%) |
Jul 13, 2022 | 34.91 | 35.62 | 34.85 | 35.41 | 28,492,368 | +0.00(+0.00%) |
Jul 12, 2022 | 35.83 | 35.88 | 35.20 | 35.41 | 32,088,050 | +0.01(+0.03%) |
Jul 11, 2022 | 35.84 | 35.86 | 35.24 | 35.40 | 27,257,876 | -0.75(-2.08%) |
Jul 08, 2022 | 35.84 | 36.30 | 35.59 | 36.16 | 23,732,796 | -0.14(-0.39%) |
Jul 07, 2022 | 36.06 | 36.48 | 35.91 | 36.30 | 34,814,652 | +1.09(+3.11%) |
Jul 06, 2022 | 35.04 | 35.62 | 34.70 | 35.20 | 27,583,450 | +0.29(+0.82%) |
Jul 05, 2022 | 34.20 | 34.97 | 33.83 | 34.92 | 34,904,664 | +0.33(+0.96%) |
Jul 01, 2022 | 35.30 | 35.40 | 34.15 | 34.59 | 42,687,524 | -1.02(-2.86%) |
Jun 30, 2022 | 35.41 | 36.17 | 34.95 | 35.60 | 36,919,228 | +0.11(+0.32%) |
Jun 29, 2022 | 35.73 | 35.78 | 35.23 | 35.49 | 26,743,686 | -0.47(-1.30%) |
Jun 28, 2022 | 36.72 | 37.14 | 35.92 | 35.96 | 39,752,508 | -0.81(-2.20%) |
Jun 27, 2022 | 36.99 | 37.18 | 36.61 | 36.77 | 31,079,466 | +0.02(+0.05%) |
Jun 24, 2022 | 36.02 | 36.78 | 35.92 | 36.75 | 40,094,748 | +1.14(+3.21%) |
Jun 23, 2022 | 35.80 | 35.80 | 35.13 | 35.60 | 31,682,178 | +0.03(+0.08%) |
Jun 22, 2022 | 35.53 | 35.95 | 35.42 | 35.58 | 34,228,732 | -0.33(-0.93%) |
Jun 21, 2022 | 35.56 | 36.19 | 35.52 | 35.91 | 35,734,868 | +0.72(+2.06%) |
Jun 17, 2022 | 35.67 | 36.28 | 34.83 | 35.19 | 75,014,272 | -0.35(-0.99%) |
Jun 16, 2022 | 35.87 | 35.97 | 35.15 | 35.54 | 47,877,756 | -1.25(-3.39%) |
Jun 15, 2022 | 36.70 | 37.28 | 36.09 | 36.78 | 39,553,988 | +0.69(+1.90%) |
Jun 14, 2022 | 36.18 | 36.36 | 35.73 | 36.10 | 32,926,836 | +0.15(+0.42%) |
Jun 13, 2022 | 36.69 | 36.94 | 35.85 | 35.95 | 52,877,080 | -1.34(-3.60%) |
Jun 10, 2022 | 37.93 | 38.15 | 37.29 | 37.29 | 45,268,984 | -0.79(-2.07%) |
Jun 09, 2022 | 39.03 | 39.35 | 38.08 | 38.08 | 41,012,424 | -1.16(-2.96%) |
Jun 08, 2022 | 40.21 | 40.22 | 39.05 | 39.24 | 62,659,768 | -2.19(-5.28%) |
Jun 07, 2022 | 40.98 | 41.49 | 40.60 | 41.43 | 26,398,584 | +0.18(+0.44%) |
Jun 06, 2022 | 41.70 | 41.91 | 41.00 | 41.25 | 26,723,406 | -0.05(-0.12%) |
Jun 03, 2022 | 41.97 | 42.11 | 41.25 | 41.30 | 34,856,772 | -1.38(-3.23%) |
Jun 02, 2022 | 42.06 | 42.71 | 41.82 | 42.68 | 33,227,880 | +0.69(+1.66%) |