Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.22 | 36.99 | 34.94 | 36.99 | 2,847,774 | +1.07(+2.98%) |
Aug 30, 2022 | 34.18 | 36.85 | 34.06 | 35.92 | 3,988,418 | +1.07(+3.07%) |
Aug 29, 2022 | 34.62 | 35.21 | 33.87 | 34.85 | 3,505,483 | +1.33(+3.95%) |
Aug 26, 2022 | 29.68 | 33.56 | 29.49 | 33.52 | 3,971,037 | +3.82(+12.85%) |
Aug 25, 2022 | 31.04 | 31.14 | 29.66 | 29.71 | 1,583,827 | -1.56(-5.00%) |
Aug 24, 2022 | 31.45 | 31.75 | 30.85 | 31.27 | 1,291,419 | -0.07(-0.21%) |
Aug 23, 2022 | 31.26 | 31.43 | 30.32 | 31.34 | 1,572,989 | +0.30(+0.98%) |
Aug 22, 2022 | 29.94 | 31.26 | 29.80 | 31.03 | 2,722,465 | +2.39(+8.33%) |
Aug 19, 2022 | 27.85 | 28.82 | 27.74 | 28.65 | 2,117,785 | +1.50(+5.51%) |
Aug 18, 2022 | 27.59 | 27.81 | 26.82 | 27.15 | 1,339,277 | -0.42(-1.51%) |
Aug 17, 2022 | 27.79 | 28.15 | 26.95 | 27.57 | 2,233,176 | +0.59(+2.18%) |
Aug 16, 2022 | 27.18 | 27.72 | 26.62 | 26.98 | 1,288,745 | +0.21(+0.78%) |
Aug 15, 2022 | 27.67 | 27.68 | 26.65 | 26.77 | 1,154,894 | -0.51(-1.87%) |
Aug 12, 2022 | 28.45 | 28.71 | 27.26 | 27.28 | 1,782,200 | -1.76(-6.06%) |
Aug 11, 2022 | 28.02 | 29.16 | 27.62 | 29.04 | 1,770,555 | +0.36(+1.25%) |
Aug 10, 2022 | 29.03 | 29.75 | 28.58 | 28.68 | 1,678,942 | -2.53(-8.10%) |
Aug 09, 2022 | 31.09 | 31.71 | 30.86 | 31.21 | 2,076,640 | +0.89(+2.94%) |
Aug 08, 2022 | 29.63 | 30.77 | 28.92 | 30.32 | 2,335,018 | +0.79(+2.66%) |
Aug 05, 2022 | 30.83 | 30.83 | 29.28 | 29.54 | 2,215,373 | +0.22(+0.74%) |
Aug 04, 2022 | 29.79 | 30.33 | 29.28 | 29.32 | 1,368,008 | -0.40(-1.34%) |
Aug 03, 2022 | 31.80 | 31.80 | 29.44 | 29.72 | 2,034,440 | -2.58(-7.98%) |
Aug 02, 2022 | 32.46 | 33.06 | 31.18 | 32.29 | 2,862,427 | +0.67(+2.13%) |
Aug 01, 2022 | 32.21 | 32.49 | 30.66 | 31.62 | 1,892,964 | +0.19(+0.60%) |
Jul 29, 2022 | 32.62 | 33.03 | 31.10 | 31.43 | 3,105,098 | -1.54(-4.68%) |
Jul 28, 2022 | 34.41 | 35.24 | 32.64 | 32.97 | 2,760,787 | -1.53(-4.45%) |
Jul 27, 2022 | 37.58 | 37.79 | 33.83 | 34.51 | 2,815,016 | -5.07(-12.80%) |
Jul 26, 2022 | 37.88 | 39.96 | 37.79 | 39.58 | 1,980,805 | +1.87(+4.95%) |
Jul 25, 2022 | 37.19 | 38.54 | 37.04 | 37.71 | 1,424,729 | +0.70(+1.89%) |
Jul 22, 2022 | 35.56 | 37.62 | 35.15 | 37.01 | 2,286,216 | +1.48(+4.16%) |
Jul 21, 2022 | 37.02 | 38.11 | 35.52 | 35.53 | 1,887,021 | -1.58(-4.26%) |
Jul 20, 2022 | 38.92 | 39.21 | 36.58 | 37.11 | 2,478,457 | -1.88(-4.81%) |
Jul 19, 2022 | 41.56 | 42.16 | 38.80 | 38.99 | 2,123,612 | -3.87(-9.04%) |
Jul 18, 2022 | 40.47 | 43.30 | 39.96 | 42.86 | 2,017,370 | +1.21(+2.91%) |
Jul 15, 2022 | 42.63 | 43.21 | 41.55 | 41.65 | 1,803,147 | -2.28(-5.20%) |
Jul 14, 2022 | 46.48 | 47.96 | 43.43 | 43.93 | 3,499,903 | -1.21(-2.68%) |
Jul 13, 2022 | 47.61 | 47.90 | 44.31 | 45.14 | 3,405,930 | +0.34(+0.76%) |
Jul 12, 2022 | 42.46 | 45.54 | 41.81 | 44.80 | 2,087,017 | +1.84(+4.28%) |
Jul 11, 2022 | 42.58 | 43.87 | 41.86 | 42.97 | 1,753,732 | +1.66(+4.01%) |
Jul 08, 2022 | 42.83 | 43.03 | 40.91 | 41.31 | 1,883,239 | -0.01(-0.02%) |
Jul 07, 2022 | 43.36 | 43.39 | 41.06 | 41.32 | 1,745,679 | -2.77(-6.27%) |
Jul 06, 2022 | 44.99 | 45.61 | 42.98 | 44.08 | 2,499,451 | -1.17(-2.59%) |
Jul 05, 2022 | 49.10 | 49.69 | 45.22 | 45.26 | 2,079,694 | -1.80(-3.82%) |
Jul 01, 2022 | 48.17 | 49.42 | 46.69 | 47.06 | 2,540,435 | -0.27(-0.58%) |
Jun 30, 2022 | 47.28 | 49.41 | 45.62 | 47.33 | 3,531,575 | +1.81(+3.97%) |
Jun 29, 2022 | 46.14 | 47.03 | 44.65 | 45.52 | 2,832,997 | -0.25(-0.54%) |
Jun 28, 2022 | 41.75 | 45.82 | 40.60 | 45.77 | 3,645,290 | +3.78(+9.00%) |
Jun 27, 2022 | 40.69 | 42.51 | 40.39 | 41.99 | 1,534,932 | +0.72(+1.74%) |
Jun 24, 2022 | 44.49 | 44.50 | 41.13 | 41.27 | 2,778,455 | -4.81(-10.44%) |
Jun 23, 2022 | 47.11 | 48.36 | 45.81 | 46.08 | 1,853,975 | -2.20(-4.55%) |
Jun 22, 2022 | 49.39 | 49.54 | 46.28 | 48.28 | 1,957,694 | +0.62(+1.31%) |
Jun 21, 2022 | 49.03 | 49.24 | 46.52 | 47.65 | 1,809,429 | -3.91(-7.59%) |
Jun 17, 2022 | 53.24 | 54.16 | 50.03 | 51.56 | 2,931,759 | -1.33(-2.51%) |
Jun 16, 2022 | 51.09 | 54.13 | 50.72 | 52.89 | 3,144,480 | +5.72(+12.13%) |
Jun 15, 2022 | 48.54 | 50.62 | 44.95 | 47.17 | 3,868,430 | -3.26(-6.46%) |
Jun 14, 2022 | 50.19 | 51.87 | 49.42 | 50.43 | 2,263,822 | -0.98(-1.90%) |
Jun 13, 2022 | 49.88 | 51.86 | 48.43 | 51.40 | 4,057,364 | +6.00(+13.23%) |
Jun 10, 2022 | 42.98 | 45.40 | 42.42 | 45.40 | 3,897,039 | +4.70(+11.54%) |
Jun 09, 2022 | 38.35 | 40.70 | 37.36 | 40.70 | 3,691,926 | +3.10(+8.23%) |
Jun 08, 2022 | 36.88 | 37.96 | 36.21 | 37.61 | 2,394,302 | +1.20(+3.30%) |
Jun 07, 2022 | 38.93 | 39.21 | 36.20 | 36.40 | 3,343,494 | -1.40(-3.71%) |
Jun 06, 2022 | 36.38 | 38.33 | 35.65 | 37.80 | 1,879,099 | +0.01(+0.03%) |
Jun 03, 2022 | 37.19 | 38.25 | 36.51 | 37.80 | 3,470,340 | +2.53(+7.17%) |
Jun 02, 2022 | 38.93 | 39.32 | 35.24 | 35.27 | 3,299,778 | -2.73(-7.18%) |