Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.21 | 46.36 | 43.21 | 45.28 | 19,341,388 | +1.31(+2.98%) |
Aug 30, 2022 | 41.06 | 45.34 | 40.84 | 43.97 | 25,154,876 | +1.63(+3.85%) |
Aug 29, 2022 | 41.25 | 42.54 | 39.77 | 42.34 | 21,590,174 | +2.35(+5.88%) |
Aug 26, 2022 | 34.29 | 40.07 | 34.07 | 39.99 | 26,602,552 | +6.00(+17.67%) |
Aug 25, 2022 | 38.28 | 38.28 | 33.98 | 33.98 | 22,595,864 | -4.37(-11.39%) |
Aug 24, 2022 | 38.63 | 39.73 | 37.91 | 38.35 | 14,560,234 | -0.08(-0.20%) |
Aug 23, 2022 | 39.19 | 39.40 | 36.80 | 38.42 | 16,783,046 | -0.84(-2.13%) |
Aug 22, 2022 | 37.37 | 39.71 | 37.17 | 39.26 | 20,625,482 | +3.98(+11.28%) |
Aug 19, 2022 | 33.87 | 35.73 | 33.42 | 35.28 | 22,776,178 | +2.70(+8.29%) |
Aug 18, 2022 | 34.75 | 35.12 | 31.77 | 32.58 | 25,984,612 | -2.48(-7.06%) |
Aug 17, 2022 | 34.03 | 36.33 | 33.97 | 35.06 | 24,802,760 | +2.48(+7.60%) |
Aug 16, 2022 | 32.10 | 33.65 | 31.71 | 32.58 | 21,307,618 | +0.98(+3.10%) |
Aug 15, 2022 | 32.50 | 33.07 | 31.36 | 31.60 | 16,206,534 | -0.32(-1.00%) |
Aug 12, 2022 | 34.27 | 34.77 | 31.71 | 31.92 | 17,356,684 | -3.24(-9.21%) |
Aug 11, 2022 | 34.01 | 35.30 | 32.00 | 35.16 | 18,654,576 | +0.29(+0.84%) |
Aug 10, 2022 | 36.79 | 38.38 | 34.72 | 34.87 | 17,255,740 | -5.17(-12.91%) |
Aug 09, 2022 | 37.50 | 41.37 | 37.41 | 40.03 | 20,162,296 | +4.86(+13.80%) |
Aug 08, 2022 | 35.04 | 36.66 | 33.84 | 35.18 | 17,524,656 | +1.63(+4.85%) |
Aug 05, 2022 | 34.47 | 35.01 | 32.75 | 33.55 | 18,099,844 | +0.82(+2.50%) |
Aug 04, 2022 | 33.77 | 34.10 | 32.49 | 32.73 | 12,791,251 | -0.88(-2.60%) |
Aug 03, 2022 | 36.51 | 36.69 | 33.30 | 33.61 | 12,914,940 | -2.99(-8.18%) |
Aug 02, 2022 | 37.55 | 38.10 | 34.87 | 36.60 | 14,299,158 | +0.17(+0.47%) |
Aug 01, 2022 | 37.58 | 38.29 | 35.36 | 36.43 | 15,005,504 | -0.35(-0.95%) |
Jul 29, 2022 | 39.23 | 39.70 | 36.47 | 36.78 | 14,517,381 | -0.90(-2.40%) |
Jul 28, 2022 | 38.91 | 41.39 | 37.40 | 37.68 | 14,643,516 | -1.43(-3.66%) |
Jul 27, 2022 | 42.97 | 43.33 | 37.96 | 39.11 | 15,001,779 | -6.37(-14.01%) |
Jul 26, 2022 | 44.11 | 45.85 | 43.39 | 45.48 | 12,666,948 | +2.16(+4.97%) |
Jul 25, 2022 | 43.38 | 45.32 | 43.08 | 43.33 | 13,616,461 | +0.83(+1.95%) |
Jul 22, 2022 | 39.90 | 43.45 | 39.78 | 42.50 | 19,982,734 | +3.02(+7.65%) |
Jul 21, 2022 | 40.82 | 42.60 | 39.37 | 39.48 | 16,318,763 | -1.82(-4.40%) |
Jul 20, 2022 | 45.14 | 45.93 | 40.83 | 41.30 | 16,186,444 | -3.71(-8.24%) |
Jul 19, 2022 | 49.38 | 49.83 | 44.07 | 45.00 | 13,431,422 | -6.93(-13.34%) |
Jul 18, 2022 | 48.86 | 52.80 | 47.62 | 51.93 | 9,829,130 | +0.75(+1.47%) |
Jul 15, 2022 | 52.76 | 55.42 | 51.11 | 51.18 | 6,226,590 | -4.03(-7.30%) |
Jul 14, 2022 | 59.45 | 62.09 | 54.50 | 55.20 | 8,797,689 | -3.67(-6.23%) |
Jul 13, 2022 | 63.88 | 64.20 | 57.58 | 58.87 | 7,966,993 | -1.27(-2.11%) |
Jul 12, 2022 | 59.24 | 61.41 | 58.01 | 60.15 | 6,664,263 | -0.47(-0.78%) |
Jul 11, 2022 | 59.25 | 61.68 | 58.39 | 60.62 | 7,479,312 | +4.09(+7.24%) |
Jul 08, 2022 | 60.01 | 60.55 | 55.48 | 56.52 | 9,174,967 | -0.89(-1.56%) |
Jul 07, 2022 | 61.56 | 61.77 | 56.48 | 57.42 | 8,173,614 | -8.91(-13.44%) |
Jul 06, 2022 | 67.36 | 69.43 | 63.99 | 66.33 | 4,815,815 | -1.15(-1.70%) |
Jul 05, 2022 | 74.50 | 75.58 | 67.42 | 67.48 | 6,888,410 | -1.64(-2.37%) |
Jul 01, 2022 | 65.88 | 71.41 | 64.46 | 69.11 | 9,201,189 | +6.88(+11.05%) |
Jun 30, 2022 | 62.58 | 65.22 | 58.83 | 62.23 | 9,058,991 | +2.15(+3.57%) |
Jun 29, 2022 | 58.34 | 62.09 | 58.19 | 60.09 | 7,935,640 | +3.94(+7.02%) |
Jun 28, 2022 | 51.36 | 56.31 | 49.47 | 56.15 | 7,667,280 | +4.19(+8.06%) |
Jun 27, 2022 | 50.40 | 53.45 | 49.93 | 51.96 | 5,811,511 | +0.02(+0.04%) |
Jun 24, 2022 | 56.89 | 57.41 | 51.90 | 51.94 | 6,525,126 | -7.91(-13.21%) |
Jun 23, 2022 | 57.58 | 62.60 | 57.35 | 59.84 | 6,375,165 | +1.22(+2.09%) |
Jun 22, 2022 | 59.60 | 60.06 | 56.12 | 58.62 | 6,712,257 | +1.88(+3.32%) |
Jun 21, 2022 | 58.00 | 58.02 | 53.97 | 56.74 | 4,536,959 | -5.03(-8.14%) |
Jun 17, 2022 | 62.13 | 66.12 | 60.33 | 61.76 | 9,198,074 | -0.76(-1.22%) |
Jun 16, 2022 | 57.59 | 64.41 | 57.44 | 62.53 | 10,942,132 | +9.80(+18.58%) |
Jun 15, 2022 | 53.76 | 56.89 | 50.01 | 52.73 | 8,316,115 | -3.06(-5.48%) |
Jun 14, 2022 | 55.04 | 57.94 | 54.18 | 55.79 | 9,905,815 | -1.15(-2.02%) |
Jun 13, 2022 | 53.29 | 57.38 | 51.97 | 56.94 | 14,719,485 | +8.42(+17.36%) |
Jun 10, 2022 | 45.94 | 48.70 | 44.82 | 48.51 | 13,669,511 | +4.78(+10.93%) |
Jun 09, 2022 | 41.49 | 43.76 | 39.28 | 43.73 | 10,684,232 | +3.27(+8.07%) |
Jun 08, 2022 | 38.51 | 41.17 | 38.05 | 40.47 | 10,685,955 | +2.63(+6.94%) |
Jun 07, 2022 | 40.40 | 41.16 | 37.61 | 37.84 | 9,497,489 | -1.04(-2.69%) |
Jun 06, 2022 | 36.74 | 39.67 | 36.23 | 38.89 | 10,196,405 | -0.06(-0.14%) |
Jun 03, 2022 | 38.18 | 39.54 | 37.60 | 38.94 | 13,035,958 | +3.09(+8.61%) |
Jun 02, 2022 | 40.66 | 40.78 | 35.78 | 35.86 | 11,523,573 | -4.29(-10.69%) |