Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.44 | 38.43 | 36.12 | 37.33 | 9,226,194 | -0.21(-0.56%) |
Aug 30, 2022 | 38.42 | 38.81 | 37.03 | 37.54 | 11,164,816 | -1.95(-4.93%) |
Aug 29, 2022 | 38.12 | 40.71 | 37.96 | 39.49 | 9,563,299 | +1.13(+2.94%) |
Aug 26, 2022 | 38.63 | 39.44 | 37.95 | 38.36 | 6,930,055 | -0.21(-0.54%) |
Aug 25, 2022 | 38.66 | 39.09 | 37.68 | 38.57 | 6,977,066 | +0.09(+0.22%) |
Aug 24, 2022 | 37.28 | 38.85 | 37.04 | 38.49 | 10,793,095 | +1.45(+3.92%) |
Aug 23, 2022 | 36.16 | 38.12 | 35.94 | 37.03 | 10,289,962 | +1.91(+5.44%) |
Aug 22, 2022 | 33.97 | 35.19 | 32.92 | 35.13 | 8,655,072 | +0.61(+1.77%) |
Aug 19, 2022 | 34.33 | 35.31 | 34.05 | 34.51 | 9,442,183 | -0.33(-0.96%) |
Aug 18, 2022 | 32.75 | 34.92 | 32.75 | 34.85 | 9,279,372 | +2.74(+8.53%) |
Aug 17, 2022 | 31.54 | 32.41 | 31.32 | 32.11 | 7,123,639 | +0.39(+1.23%) |
Aug 16, 2022 | 32.60 | 33.02 | 31.51 | 31.72 | 6,923,830 | -0.33(-1.04%) |
Aug 15, 2022 | 31.42 | 32.44 | 30.91 | 32.05 | 6,201,060 | -1.08(-3.26%) |
Aug 12, 2022 | 32.94 | 33.51 | 32.45 | 33.13 | 7,231,948 | -0.13(-0.40%) |
Aug 11, 2022 | 32.46 | 33.41 | 32.41 | 33.26 | 7,697,018 | +1.55(+4.88%) |
Aug 10, 2022 | 31.53 | 32.16 | 30.43 | 31.72 | 6,271,428 | +0.52(+1.65%) |
Aug 09, 2022 | 31.41 | 32.26 | 31.01 | 31.20 | 6,647,825 | +0.45(+1.46%) |
Aug 08, 2022 | 30.11 | 31.23 | 30.00 | 30.75 | 7,348,845 | +0.44(+1.45%) |
Aug 05, 2022 | 28.92 | 31.18 | 28.79 | 30.31 | 8,641,187 | +1.02(+3.49%) |
Aug 04, 2022 | 31.62 | 32.33 | 29.12 | 29.29 | 12,740,123 | -3.58(-10.89%) |
Aug 03, 2022 | 34.57 | 34.70 | 32.25 | 32.87 | 8,795,271 | -1.43(-4.17%) |
Aug 02, 2022 | 34.32 | 34.79 | 33.58 | 34.30 | 5,355,891 | -0.08(-0.22%) |
Aug 01, 2022 | 34.60 | 34.74 | 33.51 | 34.38 | 7,554,122 | -1.11(-3.12%) |
Jul 29, 2022 | 34.88 | 35.75 | 34.59 | 35.49 | 8,045,946 | +1.48(+4.35%) |
Jul 28, 2022 | 33.99 | 34.66 | 33.13 | 34.01 | 6,980,107 | +0.41(+1.22%) |
Jul 27, 2022 | 32.47 | 33.75 | 31.77 | 33.60 | 7,356,069 | +1.29(+3.99%) |
Jul 26, 2022 | 33.41 | 33.56 | 31.58 | 32.31 | 6,948,995 | -0.56(-1.71%) |
Jul 25, 2022 | 31.86 | 33.05 | 31.07 | 32.87 | 7,925,669 | +1.93(+6.23%) |
Jul 22, 2022 | 31.76 | 32.60 | 30.74 | 30.94 | 5,582,395 | -0.84(-2.64%) |
Jul 21, 2022 | 32.08 | 32.48 | 30.98 | 31.78 | 6,960,770 | -1.51(-4.54%) |
Jul 20, 2022 | 32.33 | 33.39 | 31.95 | 33.30 | 7,921,608 | +0.63(+1.92%) |
Jul 19, 2022 | 31.20 | 32.81 | 30.97 | 32.67 | 8,523,452 | +1.47(+4.70%) |
Jul 18, 2022 | 31.47 | 32.11 | 30.96 | 31.20 | 6,395,731 | +0.77(+2.53%) |
Jul 15, 2022 | 30.70 | 30.96 | 29.89 | 30.43 | 7,293,270 | +0.39(+1.30%) |
Jul 14, 2022 | 29.81 | 30.29 | 28.96 | 30.04 | 10,319,994 | -1.26(-4.01%) |
Jul 13, 2022 | 30.54 | 32.13 | 30.18 | 31.30 | 8,542,335 | +0.45(+1.45%) |
Jul 12, 2022 | 31.15 | 31.82 | 30.71 | 30.85 | 11,835,378 | -1.69(-5.20%) |
Jul 11, 2022 | 32.52 | 33.30 | 31.89 | 32.55 | 6,212,384 | -0.61(-1.84%) |
Jul 08, 2022 | 33.74 | 33.85 | 32.47 | 33.15 | 7,996,431 | +0.32(+0.99%) |
Jul 07, 2022 | 31.57 | 33.32 | 31.39 | 32.83 | 8,831,684 | +2.38(+7.81%) |
Jul 06, 2022 | 30.60 | 31.66 | 29.20 | 30.45 | 10,326,180 | -0.68(-2.20%) |
Jul 05, 2022 | 32.44 | 32.69 | 30.56 | 31.14 | 8,722,986 | -2.49(-7.41%) |
Jul 01, 2022 | 33.51 | 33.98 | 32.12 | 33.63 | 6,163,732 | +0.43(+1.29%) |
Jun 30, 2022 | 33.39 | 34.36 | 32.80 | 33.20 | 8,619,712 | -1.14(-3.32%) |
Jun 29, 2022 | 37.49 | 37.84 | 34.18 | 34.34 | 9,319,018 | -2.54(-6.89%) |
Jun 28, 2022 | 37.00 | 37.91 | 36.07 | 36.88 | 9,587,054 | +1.24(+3.47%) |
Jun 27, 2022 | 35.36 | 36.31 | 34.82 | 35.65 | 11,755,703 | +0.97(+2.80%) |
Jun 24, 2022 | 35.13 | 36.04 | 34.49 | 34.68 | 10,476,186 | +0.23(+0.66%) |
Jun 23, 2022 | 35.92 | 36.57 | 33.70 | 34.45 | 10,226,489 | -1.23(-3.44%) |
Jun 22, 2022 | 35.80 | 37.12 | 35.42 | 35.68 | 10,186,360 | -2.71(-7.06%) |
Jun 21, 2022 | 37.87 | 39.14 | 37.14 | 38.39 | 9,978,053 | +1.07(+2.88%) |
Jun 17, 2022 | 39.75 | 39.80 | 36.30 | 37.31 | 17,120,438 | -2.42(-6.08%) |
Jun 16, 2022 | 41.91 | 42.17 | 39.16 | 39.73 | 9,596,223 | -3.68(-8.48%) |
Jun 15, 2022 | 43.82 | 44.24 | 42.19 | 43.41 | 7,858,440 | -0.35(-0.80%) |
Jun 14, 2022 | 44.33 | 45.34 | 42.80 | 43.76 | 8,141,156 | +0.41(+0.94%) |
Jun 13, 2022 | 44.21 | 44.27 | 41.76 | 43.35 | 10,345,889 | -3.08(-6.64%) |
Jun 10, 2022 | 46.75 | 47.40 | 45.40 | 46.43 | 6,764,992 | -1.17(-2.46%) |
Jun 09, 2022 | 48.19 | 49.12 | 47.59 | 47.60 | 6,791,133 | -1.08(-2.21%) |
Jun 08, 2022 | 49.23 | 49.42 | 48.39 | 48.68 | 8,082,507 | -0.21(-0.43%) |
Jun 07, 2022 | 45.78 | 49.40 | 45.72 | 48.89 | 10,921,498 | +2.70(+5.85%) |
Jun 06, 2022 | 46.54 | 46.68 | 45.28 | 46.19 | 5,805,751 | +0.24(+0.52%) |
Jun 03, 2022 | 45.09 | 46.13 | 45.01 | 45.95 | 5,265,626 | +0.79(+1.75%) |
Jun 02, 2022 | 44.85 | 46.04 | 44.52 | 45.16 | 7,009,037 | -0.14(-0.31%) |