Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.86 | 35.90 | 34.05 | 34.12 | 2,137,002 | -2.13(-5.88%) |
Aug 30, 2022 | 37.36 | 37.50 | 35.21 | 36.25 | 3,718,078 | -3.11(-7.90%) |
Aug 29, 2022 | 37.82 | 39.63 | 37.58 | 39.36 | 2,100,491 | +2.63(+7.16%) |
Aug 26, 2022 | 36.50 | 37.10 | 35.75 | 36.73 | 1,488,202 | -0.72(-1.92%) |
Aug 25, 2022 | 39.29 | 39.30 | 36.82 | 37.45 | 1,894,965 | -1.49(-3.83%) |
Aug 24, 2022 | 37.83 | 38.95 | 37.23 | 38.94 | 2,370,292 | +1.10(+2.91%) |
Aug 23, 2022 | 36.94 | 38.29 | 36.91 | 37.84 | 1,879,438 | +1.96(+5.46%) |
Aug 22, 2022 | 34.07 | 35.92 | 32.87 | 35.88 | 3,204,972 | +0.59(+1.67%) |
Aug 19, 2022 | 35.26 | 36.49 | 35.05 | 35.29 | 1,808,268 | -0.13(-0.37%) |
Aug 18, 2022 | 34.85 | 35.99 | 34.62 | 35.42 | 2,524,434 | +1.91(+5.70%) |
Aug 17, 2022 | 33.19 | 34.54 | 32.67 | 33.51 | 2,436,560 | +0.67(+2.04%) |
Aug 16, 2022 | 34.10 | 35.16 | 32.26 | 32.84 | 3,084,521 | -1.49(-4.34%) |
Aug 15, 2022 | 32.91 | 34.72 | 32.72 | 34.33 | 3,059,743 | -1.94(-5.35%) |
Aug 12, 2022 | 36.56 | 36.68 | 35.60 | 36.27 | 2,289,786 | -1.16(-3.10%) |
Aug 11, 2022 | 37.04 | 38.05 | 36.24 | 37.43 | 2,216,839 | +1.79(+5.02%) |
Aug 10, 2022 | 34.66 | 36.22 | 33.01 | 35.64 | 3,236,612 | +0.79(+2.27%) |
Aug 09, 2022 | 35.52 | 36.16 | 34.04 | 34.85 | 1,696,425 | -0.03(-0.09%) |
Aug 08, 2022 | 33.13 | 35.01 | 33.04 | 34.88 | 2,110,117 | +1.90(+5.76%) |
Aug 05, 2022 | 32.01 | 34.42 | 31.98 | 32.98 | 2,613,074 | +0.03(+0.09%) |
Aug 04, 2022 | 34.34 | 35.04 | 32.51 | 32.95 | 4,510,699 | -2.05(-5.86%) |
Aug 03, 2022 | 37.58 | 37.82 | 34.75 | 35.00 | 3,012,298 | -2.15(-5.79%) |
Aug 02, 2022 | 37.23 | 38.48 | 36.54 | 37.15 | 2,954,194 | +0.87(+2.40%) |
Aug 01, 2022 | 35.83 | 36.65 | 35.09 | 36.28 | 2,599,301 | -2.69(-6.90%) |
Jul 29, 2022 | 39.98 | 41.20 | 38.92 | 38.97 | 1,582,577 | +0.83(+2.18%) |
Jul 28, 2022 | 39.31 | 39.44 | 37.47 | 38.14 | 1,924,438 | -0.68(-1.75%) |
Jul 27, 2022 | 37.37 | 39.10 | 36.56 | 38.82 | 1,757,626 | +2.65(+7.33%) |
Jul 26, 2022 | 38.11 | 38.24 | 35.99 | 36.17 | 1,114,364 | -0.88(-2.38%) |
Jul 25, 2022 | 36.66 | 37.26 | 35.90 | 37.05 | 1,588,351 | +1.57(+4.43%) |
Jul 22, 2022 | 36.12 | 37.34 | 35.37 | 35.48 | 1,625,203 | -0.81(-2.23%) |
Jul 21, 2022 | 36.09 | 37.05 | 35.52 | 36.29 | 1,790,818 | -1.96(-5.12%) |
Jul 20, 2022 | 37.77 | 38.82 | 37.16 | 38.25 | 1,553,952 | -0.32(-0.83%) |
Jul 19, 2022 | 36.66 | 38.70 | 36.65 | 38.57 | 1,473,145 | +1.15(+3.07%) |
Jul 18, 2022 | 37.68 | 38.17 | 37.23 | 37.42 | 2,245,076 | +2.77(+7.99%) |
Jul 15, 2022 | 34.91 | 35.43 | 34.02 | 34.65 | 2,251,627 | +0.79(+2.33%) |
Jul 14, 2022 | 32.44 | 34.30 | 31.02 | 33.86 | 3,831,623 | -0.48(-1.40%) |
Jul 13, 2022 | 34.24 | 35.45 | 33.43 | 34.34 | 2,924,567 | +0.40(+1.18%) |
Jul 12, 2022 | 35.63 | 36.14 | 33.69 | 33.94 | 3,572,684 | -5.14(-13.15%) |
Jul 11, 2022 | 38.49 | 39.79 | 37.34 | 39.08 | 1,232,675 | -0.12(-0.31%) |
Jul 08, 2022 | 39.33 | 39.60 | 37.84 | 39.20 | 2,621,350 | +2.02(+5.43%) |
Jul 07, 2022 | 36.92 | 38.29 | 36.75 | 37.18 | 2,693,571 | +2.58(+7.46%) |
Jul 06, 2022 | 34.34 | 35.06 | 32.55 | 34.60 | 4,063,598 | -1.00(-2.81%) |
Jul 05, 2022 | 39.55 | 39.56 | 34.26 | 35.60 | 5,390,274 | -7.37(-17.15%) |
Jul 01, 2022 | 43.45 | 43.70 | 42.17 | 42.97 | 1,110,886 | +1.11(+2.65%) |
Jun 30, 2022 | 43.65 | 43.87 | 41.48 | 41.86 | 1,632,581 | -2.75(-6.16%) |
Jun 29, 2022 | 47.74 | 48.32 | 44.61 | 44.61 | 1,663,471 | -2.04(-4.37%) |
Jun 28, 2022 | 45.89 | 47.10 | 45.25 | 46.65 | 1,604,661 | +2.11(+4.74%) |
Jun 27, 2022 | 42.96 | 44.99 | 42.06 | 44.54 | 1,398,037 | +1.71(+3.99%) |
Jun 24, 2022 | 41.94 | 43.85 | 41.40 | 42.83 | 1,367,191 | +2.11(+5.18%) |
Jun 23, 2022 | 43.82 | 44.05 | 40.68 | 40.72 | 1,917,227 | -2.41(-5.59%) |
Jun 22, 2022 | 41.01 | 44.61 | 40.68 | 43.13 | 2,763,154 | -3.36(-7.23%) |
Jun 21, 2022 | 46.91 | 47.78 | 46.06 | 46.49 | 1,098,776 | +0.72(+1.57%) |
Jun 17, 2022 | 49.32 | 49.56 | 44.35 | 45.77 | 4,249,627 | -4.77(-9.44%) |
Jun 16, 2022 | 49.53 | 51.61 | 47.90 | 50.54 | 1,856,174 | +0.75(+1.51%) |
Jun 15, 2022 | 50.96 | 51.94 | 49.11 | 49.79 | 1,530,250 | -1.63(-3.17%) |
Jun 14, 2022 | 54.33 | 55.28 | 50.23 | 51.42 | 1,733,478 | -2.23(-4.16%) |
Jun 13, 2022 | 52.39 | 54.51 | 50.53 | 53.65 | 2,079,335 | +0.26(+0.49%) |
Jun 10, 2022 | 53.40 | 54.00 | 51.50 | 53.39 | 1,778,045 | -1.18(-2.16%) |
Jun 09, 2022 | 54.45 | 55.09 | 54.13 | 54.57 | 1,040,370 | -0.92(-1.66%) |
Jun 08, 2022 | 53.64 | 55.69 | 52.97 | 55.49 | 1,686,290 | +2.35(+4.42%) |
Jun 07, 2022 | 51.62 | 53.28 | 51.09 | 53.14 | 1,512,672 | +2.06(+4.03%) |
Jun 06, 2022 | 51.70 | 51.83 | 50.52 | 51.08 | 1,112,350 | -0.99(-1.90%) |
Jun 03, 2022 | 49.68 | 52.17 | 49.44 | 52.07 | 1,574,037 | +2.27(+4.56%) |
Jun 02, 2022 | 48.34 | 50.00 | 47.84 | 49.80 | 1,336,835 | +1.87(+3.90%) |