Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.63 | 33.96 | 32.05 | 32.08 | 3,556,292 | -0.96(-2.91%) |
Aug 30, 2022 | 34.73 | 34.84 | 32.14 | 33.04 | 4,008,345 | -1.11(-3.25%) |
Aug 29, 2022 | 34.36 | 35.13 | 33.72 | 34.15 | 2,858,473 | -1.42(-3.99%) |
Aug 26, 2022 | 40.69 | 41.02 | 35.47 | 35.57 | 4,896,251 | -5.20(-12.75%) |
Aug 25, 2022 | 39.18 | 40.78 | 38.97 | 40.77 | 2,549,000 | +1.92(+4.96%) |
Aug 24, 2022 | 38.63 | 39.31 | 38.18 | 38.84 | 1,783,838 | +0.08(+0.20%) |
Aug 23, 2022 | 38.80 | 40.00 | 38.61 | 38.77 | 2,405,692 | -0.34(-0.86%) |
Aug 22, 2022 | 40.69 | 40.95 | 38.77 | 39.10 | 3,476,209 | -3.55(-8.33%) |
Aug 19, 2022 | 44.07 | 44.15 | 42.35 | 42.65 | 2,599,234 | -2.47(-5.47%) |
Aug 18, 2022 | 44.41 | 45.66 | 44.07 | 45.13 | 1,996,758 | +0.62(+1.38%) |
Aug 17, 2022 | 44.25 | 45.50 | 43.50 | 44.51 | 2,063,756 | -0.94(-2.07%) |
Aug 16, 2022 | 45.21 | 46.08 | 44.17 | 45.45 | 2,581,181 | -0.34(-0.74%) |
Aug 15, 2022 | 44.21 | 46.02 | 44.21 | 45.79 | 2,539,038 | +0.81(+1.81%) |
Aug 12, 2022 | 43.25 | 44.99 | 42.89 | 44.98 | 2,520,229 | +2.57(+6.06%) |
Aug 11, 2022 | 43.92 | 44.54 | 42.24 | 42.41 | 3,018,506 | -0.55(-1.27%) |
Aug 10, 2022 | 42.47 | 43.09 | 41.59 | 42.95 | 3,281,030 | +3.21(+8.09%) |
Aug 09, 2022 | 39.92 | 40.22 | 39.08 | 39.74 | 2,336,861 | -1.25(-3.05%) |
Aug 08, 2022 | 42.07 | 42.93 | 40.29 | 40.99 | 3,527,428 | -1.07(-2.55%) |
Aug 05, 2022 | 40.24 | 42.41 | 40.22 | 42.06 | 3,224,294 | -0.29(-0.68%) |
Aug 04, 2022 | 41.77 | 42.42 | 40.96 | 42.35 | 2,370,170 | +0.54(+1.28%) |
Aug 03, 2022 | 39.27 | 42.15 | 39.26 | 41.81 | 3,147,018 | +3.06(+7.89%) |
Aug 02, 2022 | 38.58 | 40.09 | 37.71 | 38.76 | 3,426,898 | -0.83(-2.11%) |
Aug 01, 2022 | 38.79 | 40.77 | 38.42 | 39.59 | 4,051,277 | -0.20(-0.50%) |
Jul 29, 2022 | 38.56 | 40.18 | 37.93 | 39.79 | 5,135,866 | +1.69(+4.43%) |
Jul 28, 2022 | 36.53 | 38.35 | 35.57 | 38.10 | 5,295,334 | +1.67(+4.58%) |
Jul 27, 2022 | 33.82 | 36.97 | 33.73 | 36.43 | 5,080,828 | +4.16(+12.88%) |
Jul 26, 2022 | 33.85 | 33.87 | 31.91 | 32.28 | 2,643,034 | -1.72(-5.05%) |
Jul 25, 2022 | 34.57 | 34.57 | 33.17 | 33.99 | 2,400,961 | -0.65(-1.89%) |
Jul 22, 2022 | 36.10 | 36.47 | 33.97 | 34.65 | 3,795,115 | -1.44(-3.99%) |
Jul 21, 2022 | 34.81 | 36.11 | 33.70 | 36.09 | 4,115,283 | +1.45(+4.18%) |
Jul 20, 2022 | 33.08 | 35.07 | 32.85 | 34.64 | 4,225,679 | +1.60(+4.84%) |
Jul 19, 2022 | 31.38 | 33.19 | 30.80 | 33.04 | 2,625,649 | +2.69(+8.86%) |
Jul 18, 2022 | 32.13 | 32.49 | 29.98 | 30.35 | 3,274,579 | -0.88(-2.83%) |
Jul 15, 2022 | 30.59 | 31.27 | 30.17 | 31.23 | 3,911,889 | +1.56(+5.25%) |
Jul 14, 2022 | 28.10 | 30.00 | 27.10 | 29.68 | 4,187,637 | +0.75(+2.61%) |
Jul 13, 2022 | 27.43 | 29.46 | 27.13 | 28.92 | 4,987,524 | -0.23(-0.78%) |
Jul 12, 2022 | 30.67 | 31.24 | 28.61 | 29.15 | 3,615,541 | -1.25(-4.11%) |
Jul 11, 2022 | 30.82 | 31.27 | 29.74 | 30.40 | 3,641,632 | -1.34(-4.22%) |
Jul 08, 2022 | 30.62 | 32.01 | 30.36 | 31.74 | 4,547,305 | +0.08(+0.25%) |
Jul 07, 2022 | 30.30 | 31.88 | 30.24 | 31.66 | 3,473,975 | +1.83(+6.12%) |
Jul 06, 2022 | 29.23 | 30.53 | 28.86 | 29.84 | 3,060,258 | +0.76(+2.63%) |
Jul 05, 2022 | 26.81 | 29.09 | 26.41 | 29.07 | 4,362,140 | +1.05(+3.75%) |
Jul 01, 2022 | 27.38 | 28.22 | 26.60 | 28.02 | 4,104,476 | +0.17(+0.61%) |
Jun 30, 2022 | 27.91 | 28.94 | 26.50 | 27.85 | 4,492,231 | -1.17(-4.03%) |
Jun 29, 2022 | 28.71 | 29.55 | 28.05 | 29.02 | 4,796,857 | +0.16(+0.55%) |
Jun 28, 2022 | 31.89 | 32.72 | 28.81 | 28.86 | 4,138,155 | -2.84(-8.95%) |
Jun 27, 2022 | 32.73 | 32.96 | 31.28 | 31.70 | 4,099,476 | -0.66(-2.05%) |
Jun 24, 2022 | 30.03 | 32.39 | 30.03 | 32.37 | 4,413,267 | +3.15(+10.76%) |
Jun 23, 2022 | 28.67 | 29.38 | 27.92 | 29.22 | 3,389,319 | +1.21(+4.32%) |
Jun 22, 2022 | 27.38 | 29.15 | 27.17 | 28.01 | 4,284,175 | -0.31(-1.09%) |
Jun 21, 2022 | 27.63 | 28.90 | 27.51 | 28.32 | 4,562,359 | +1.98(+7.54%) |
Jun 17, 2022 | 25.68 | 27.11 | 25.07 | 26.33 | 5,130,813 | +0.63(+2.47%) |
Jun 16, 2022 | 26.93 | 27.06 | 24.94 | 25.70 | 4,583,484 | -3.51(-12.02%) |
Jun 15, 2022 | 28.47 | 30.45 | 27.36 | 29.21 | 7,767,539 | +1.73(+6.28%) |
Jun 14, 2022 | 27.68 | 28.02 | 26.72 | 27.48 | 3,886,552 | +0.46(+1.69%) |
Jun 13, 2022 | 28.26 | 29.02 | 26.66 | 27.03 | 5,671,696 | -4.11(-13.19%) |
Jun 10, 2022 | 33.25 | 33.64 | 31.09 | 31.14 | 5,013,036 | -4.05(-11.51%) |
Jun 09, 2022 | 37.41 | 38.52 | 35.18 | 35.18 | 2,841,773 | -3.07(-8.02%) |
Jun 08, 2022 | 39.19 | 39.81 | 37.92 | 38.25 | 2,010,841 | -1.38(-3.48%) |
Jun 07, 2022 | 37.02 | 39.82 | 36.77 | 39.63 | 2,684,107 | +1.43(+3.74%) |
Jun 06, 2022 | 39.60 | 40.39 | 37.65 | 38.20 | 2,810,162 | -0.02(-0.05%) |
Jun 03, 2022 | 38.83 | 39.69 | 37.67 | 38.22 | 3,435,692 | -2.95(-7.16%) |
Jun 02, 2022 | 37.56 | 41.19 | 37.06 | 41.17 | 3,750,875 | +2.74(+7.13%) |