Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.82 | 24.07 | 23.23 | 23.23 | 9,327,685 | -0.42(-1.80%) |
Aug 30, 2022 | 25.12 | 25.26 | 23.52 | 23.66 | 12,199,038 | -1.67(-6.58%) |
Aug 29, 2022 | 25.82 | 26.30 | 25.32 | 25.32 | 10,105,847 | -1.10(-4.17%) |
Aug 26, 2022 | 27.69 | 28.48 | 26.43 | 26.43 | 12,252,442 | -1.58(-5.65%) |
Aug 25, 2022 | 28.54 | 28.59 | 27.35 | 28.01 | 13,063,372 | -0.31(-1.09%) |
Aug 24, 2022 | 28.45 | 28.90 | 28.09 | 28.32 | 8,386,194 | +0.07(+0.25%) |
Aug 23, 2022 | 29.63 | 29.88 | 27.86 | 28.25 | 13,034,296 | -1.31(-4.42%) |
Aug 22, 2022 | 28.37 | 30.02 | 28.06 | 29.55 | 11,636,325 | +1.04(+3.66%) |
Aug 19, 2022 | 29.31 | 29.44 | 27.69 | 28.51 | 10,498,725 | -1.36(-4.55%) |
Aug 18, 2022 | 28.18 | 30.14 | 28.10 | 29.87 | 10,850,674 | +2.10(+7.57%) |
Aug 17, 2022 | 27.88 | 28.25 | 26.59 | 27.76 | 19,969,736 | -1.78(-6.01%) |
Aug 16, 2022 | 29.59 | 30.24 | 28.98 | 29.54 | 7,046,975 | +0.19(+0.65%) |
Aug 15, 2022 | 29.17 | 29.48 | 28.62 | 29.35 | 5,530,019 | -0.75(-2.49%) |
Aug 12, 2022 | 30.38 | 30.42 | 28.05 | 30.10 | 10,966,850 | -0.71(-2.32%) |
Aug 11, 2022 | 30.59 | 31.10 | 30.34 | 30.81 | 3,684,154 | +0.39(+1.30%) |
Aug 10, 2022 | 30.30 | 30.51 | 29.36 | 30.42 | 3,904,615 | +0.64(+2.14%) |
Aug 09, 2022 | 30.38 | 30.61 | 29.77 | 29.78 | 3,529,152 | -0.49(-1.61%) |
Aug 08, 2022 | 29.02 | 30.99 | 28.86 | 30.27 | 5,147,690 | +1.28(+4.43%) |
Aug 05, 2022 | 28.68 | 29.44 | 28.29 | 28.98 | 3,321,335 | -0.05(-0.18%) |
Aug 04, 2022 | 28.61 | 29.43 | 28.15 | 29.04 | 4,238,764 | +0.54(+1.89%) |
Aug 03, 2022 | 29.19 | 29.27 | 28.10 | 28.50 | 5,181,119 | -0.54(-1.86%) |
Aug 02, 2022 | 29.02 | 29.45 | 28.01 | 29.04 | 3,700,545 | +0.17(+0.60%) |
Aug 01, 2022 | 29.02 | 29.27 | 28.50 | 28.86 | 3,123,864 | -0.05(-0.18%) |
Jul 29, 2022 | 27.99 | 29.02 | 27.54 | 28.91 | 3,680,146 | +0.88(+3.13%) |
Jul 28, 2022 | 28.44 | 28.60 | 27.23 | 28.04 | 5,656,849 | +0.85(+3.12%) |
Jul 27, 2022 | 26.55 | 27.31 | 25.99 | 27.19 | 3,048,774 | +1.01(+3.86%) |
Jul 26, 2022 | 26.81 | 27.03 | 25.96 | 26.18 | 3,729,487 | -0.79(-2.93%) |
Jul 25, 2022 | 26.64 | 27.06 | 25.84 | 26.97 | 4,243,901 | +0.63(+2.38%) |
Jul 22, 2022 | 28.65 | 28.84 | 26.33 | 26.34 | 5,374,323 | -2.70(-9.31%) |
Jul 21, 2022 | 29.60 | 29.77 | 28.16 | 29.05 | 5,078,338 | -0.76(-2.55%) |
Jul 20, 2022 | 29.02 | 30.13 | 28.79 | 29.81 | 4,236,943 | +0.66(+2.25%) |
Jul 19, 2022 | 27.78 | 29.18 | 27.78 | 29.15 | 5,807,496 | +1.43(+5.17%) |
Jul 18, 2022 | 27.44 | 28.11 | 27.29 | 27.72 | 4,820,597 | +0.77(+2.84%) |
Jul 15, 2022 | 26.12 | 26.95 | 26.00 | 26.95 | 3,692,040 | +1.05(+4.06%) |
Jul 14, 2022 | 26.50 | 26.95 | 25.69 | 25.90 | 4,680,900 | -1.18(-4.35%) |
Jul 13, 2022 | 25.41 | 27.36 | 25.35 | 27.08 | 9,826,492 | +1.31(+5.09%) |
Jul 12, 2022 | 25.54 | 26.17 | 25.25 | 25.77 | 4,042,506 | +0.31(+1.21%) |
Jul 11, 2022 | 25.83 | 25.90 | 25.32 | 25.46 | 3,333,901 | -0.39(-1.53%) |
Jul 08, 2022 | 25.80 | 26.44 | 25.45 | 25.86 | 4,800,878 | +0.34(+1.32%) |
Jul 07, 2022 | 25.79 | 26.57 | 25.26 | 25.52 | 6,062,919 | +1.11(+4.57%) |
Jul 06, 2022 | 24.54 | 24.79 | 23.60 | 24.40 | 6,188,642 | -0.25(-1.01%) |
Jul 05, 2022 | 24.92 | 24.92 | 23.84 | 24.65 | 6,718,415 | -0.46(-1.85%) |
Jul 01, 2022 | 26.49 | 26.87 | 24.65 | 25.12 | 11,623,249 | -2.29(-8.36%) |
Jun 30, 2022 | 27.13 | 27.90 | 26.16 | 27.41 | 6,391,680 | +0.08(+0.28%) |
Jun 29, 2022 | 27.80 | 28.24 | 27.13 | 27.34 | 5,162,298 | -0.14(-0.51%) |
Jun 28, 2022 | 27.97 | 28.01 | 27.22 | 27.47 | 5,910,072 | -0.37(-1.31%) |
Jun 27, 2022 | 27.38 | 28.38 | 27.24 | 27.84 | 7,302,434 | +0.94(+3.50%) |
Jun 24, 2022 | 27.45 | 27.69 | 26.51 | 26.90 | 8,067,437 | -0.67(-2.44%) |
Jun 23, 2022 | 27.86 | 28.17 | 26.87 | 27.57 | 9,317,168 | -0.36(-1.29%) |
Jun 22, 2022 | 29.08 | 29.39 | 27.92 | 27.93 | 6,704,422 | -1.86(-6.23%) |
Jun 21, 2022 | 29.85 | 30.39 | 29.49 | 29.79 | 4,933,590 | +0.53(+1.83%) |
Jun 17, 2022 | 28.59 | 30.10 | 28.49 | 29.26 | 10,594,787 | +0.93(+3.30%) |
Jun 16, 2022 | 28.90 | 29.16 | 27.63 | 28.32 | 8,014,298 | -1.71(-5.68%) |
Jun 15, 2022 | 29.48 | 30.07 | 28.69 | 30.03 | 7,301,526 | +1.04(+3.58%) |
Jun 14, 2022 | 28.53 | 29.87 | 28.36 | 28.99 | 9,132,227 | +1.00(+3.57%) |
Jun 13, 2022 | 28.55 | 29.41 | 27.67 | 27.99 | 10,514,398 | -2.26(-7.48%) |
Jun 10, 2022 | 30.13 | 31.72 | 29.72 | 30.25 | 10,639,935 | -0.36(-1.18%) |
Jun 09, 2022 | 33.32 | 33.43 | 30.47 | 30.61 | 20,320,410 | -3.31(-9.77%) |
Jun 08, 2022 | 37.16 | 37.30 | 33.75 | 33.93 | 26,322,576 | -5.84(-14.68%) |
Jun 07, 2022 | 38.51 | 40.27 | 38.17 | 39.77 | 7,669,955 | +0.75(+1.92%) |
Jun 06, 2022 | 39.59 | 40.16 | 38.61 | 39.02 | 6,324,664 | -0.27(-0.69%) |
Jun 03, 2022 | 38.30 | 39.38 | 37.82 | 39.29 | 4,264,512 | +0.77(+2.00%) |
Jun 02, 2022 | 37.20 | 39.24 | 37.06 | 38.52 | 6,191,937 | +1.20(+3.22%) |