Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.98 | 33.35 | 31.34 | 31.65 | 26,144,896 | +0.29(+0.92%) |
Aug 30, 2022 | 32.47 | 32.91 | 30.53 | 31.36 | 33,530,756 | -0.58(-1.82%) |
Aug 29, 2022 | 31.76 | 33.20 | 31.76 | 31.94 | 21,014,476 | -0.48(-1.48%) |
Aug 26, 2022 | 34.37 | 34.59 | 31.80 | 32.42 | 30,300,140 | -1.92(-5.59%) |
Aug 25, 2022 | 33.74 | 34.71 | 33.29 | 34.34 | 23,857,286 | +1.05(+3.15%) |
Aug 24, 2022 | 32.68 | 34.27 | 32.41 | 33.29 | 23,406,900 | +0.82(+2.53%) |
Aug 23, 2022 | 33.05 | 33.80 | 32.38 | 32.47 | 20,606,732 | -0.71(-2.14%) |
Aug 22, 2022 | 33.39 | 33.98 | 32.57 | 33.18 | 23,752,348 | -1.02(-2.98%) |
Aug 19, 2022 | 36.09 | 36.44 | 34.11 | 34.20 | 28,366,754 | -2.66(-7.22%) |
Aug 18, 2022 | 37.29 | 37.38 | 36.01 | 36.86 | 20,308,504 | -0.44(-1.18%) |
Aug 17, 2022 | 38.75 | 39.02 | 37.10 | 37.30 | 29,013,312 | -2.28(-5.76%) |
Aug 16, 2022 | 39.93 | 40.39 | 37.63 | 39.58 | 30,764,076 | -0.26(-0.65%) |
Aug 15, 2022 | 40.14 | 41.10 | 38.86 | 39.84 | 28,791,864 | -0.92(-2.26%) |
Aug 12, 2022 | 41.30 | 41.53 | 39.61 | 40.76 | 29,889,612 | +0.34(+0.84%) |
Aug 11, 2022 | 42.82 | 45.43 | 39.66 | 40.42 | 55,539,120 | -0.19(-0.47%) |
Aug 10, 2022 | 39.44 | 40.87 | 37.97 | 40.61 | 39,710,992 | +3.86(+10.50%) |
Aug 09, 2022 | 38.75 | 38.84 | 36.31 | 36.75 | 34,684,356 | -3.02(-7.59%) |
Aug 08, 2022 | 41.41 | 42.45 | 39.27 | 39.77 | 29,826,512 | -1.04(-2.55%) |
Aug 05, 2022 | 39.27 | 42.55 | 39.04 | 40.81 | 28,771,604 | -0.21(-0.51%) |
Aug 04, 2022 | 41.95 | 42.59 | 40.17 | 41.02 | 31,544,364 | -0.91(-2.17%) |
Aug 03, 2022 | 38.30 | 42.15 | 38.30 | 41.93 | 38,003,068 | +4.19(+11.10%) |
Aug 02, 2022 | 35.70 | 38.98 | 35.55 | 37.74 | 29,683,532 | +1.30(+3.57%) |
Aug 01, 2022 | 34.90 | 37.42 | 34.05 | 36.44 | 26,410,864 | +1.61(+4.62%) |
Jul 29, 2022 | 35.21 | 36.65 | 33.75 | 34.83 | 31,716,816 | -1.08(-3.01%) |
Jul 28, 2022 | 34.70 | 36.16 | 33.60 | 35.91 | 33,166,208 | +0.67(+1.90%) |
Jul 27, 2022 | 31.46 | 35.48 | 31.31 | 35.24 | 79,936,416 | +3.69(+11.70%) |
Jul 26, 2022 | 31.81 | 31.95 | 30.55 | 31.55 | 64,984,100 | -5.16(-14.06%) |
Jul 25, 2022 | 37.05 | 37.43 | 35.71 | 36.71 | 19,718,230 | -0.64(-1.71%) |
Jul 22, 2022 | 39.40 | 39.86 | 36.77 | 37.35 | 28,254,390 | -3.05(-7.55%) |
Jul 21, 2022 | 37.97 | 40.68 | 37.85 | 40.40 | 39,557,124 | +1.91(+4.96%) |
Jul 20, 2022 | 34.19 | 38.84 | 33.95 | 38.49 | 42,437,064 | +4.12(+11.99%) |
Jul 19, 2022 | 34.02 | 34.38 | 32.04 | 34.37 | 27,233,924 | +1.83(+5.62%) |
Jul 18, 2022 | 31.92 | 34.20 | 31.83 | 32.54 | 28,939,924 | +1.27(+4.06%) |
Jul 15, 2022 | 31.29 | 31.84 | 30.02 | 31.27 | 22,400,748 | +0.60(+1.96%) |
Jul 14, 2022 | 31.84 | 32.25 | 30.38 | 30.67 | 24,190,098 | -1.48(-4.60%) |
Jul 13, 2022 | 31.35 | 33.21 | 30.28 | 32.15 | 26,306,664 | -0.23(-0.71%) |
Jul 12, 2022 | 32.57 | 33.48 | 31.70 | 32.38 | 21,439,862 | +0.06(+0.19%) |
Jul 11, 2022 | 34.76 | 35.10 | 32.04 | 32.32 | 22,554,364 | -3.25(-9.14%) |
Jul 08, 2022 | 34.25 | 36.75 | 34.10 | 35.57 | 22,067,252 | +0.24(+0.68%) |
Jul 07, 2022 | 32.84 | 35.48 | 32.30 | 35.33 | 23,025,120 | +2.29(+6.93%) |
Jul 06, 2022 | 34.14 | 35.31 | 32.75 | 33.04 | 25,774,864 | -0.96(-2.82%) |
Jul 05, 2022 | 30.84 | 34.28 | 29.72 | 34.00 | 29,142,736 | +2.59(+8.25%) |
Jul 01, 2022 | 32.08 | 33.06 | 30.70 | 31.41 | 20,371,654 | +0.17(+0.54%) |
Jun 30, 2022 | 32.65 | 33.34 | 30.86 | 31.24 | 26,002,148 | -1.81(-5.48%) |
Jun 29, 2022 | 34.40 | 34.98 | 32.47 | 33.05 | 30,860,402 | -1.98(-5.64%) |
Jun 28, 2022 | 37.13 | 38.05 | 34.66 | 35.03 | 44,148,728 | -2.29(-6.15%) |
Jun 27, 2022 | 39.25 | 39.50 | 35.83 | 37.32 | 58,131,928 | -1.20(-3.12%) |
Jun 24, 2022 | 36.45 | 38.79 | 36.38 | 38.52 | 46,653,360 | +2.14(+5.88%) |
Jun 23, 2022 | 33.85 | 36.53 | 33.21 | 36.38 | 43,978,868 | +2.53(+7.47%) |
Jun 22, 2022 | 32.44 | 34.83 | 32.25 | 33.85 | 34,622,968 | +1.03(+3.13%) |
Jun 21, 2022 | 32.40 | 33.68 | 32.16 | 32.83 | 31,588,840 | +1.14(+3.58%) |
Jun 17, 2022 | 30.69 | 32.59 | 30.63 | 31.69 | 37,008,480 | +1.17(+3.82%) |
Jun 16, 2022 | 31.48 | 31.93 | 29.96 | 30.52 | 40,893,848 | -2.08(-6.38%) |
Jun 15, 2022 | 30.57 | 33.10 | 30.48 | 32.60 | 47,716,868 | +2.25(+7.41%) |
Jun 14, 2022 | 31.66 | 32.08 | 29.76 | 30.35 | 38,172,668 | -0.94(-3.00%) |
Jun 13, 2022 | 33.14 | 34.01 | 31.16 | 31.29 | 40,627,808 | -3.55(-10.19%) |
Jun 10, 2022 | 35.50 | 36.28 | 33.93 | 34.84 | 40,300,320 | -2.30(-6.18%) |
Jun 09, 2022 | 38.52 | 39.75 | 37.11 | 37.14 | 34,014,740 | -2.01(-5.13%) |
Jun 08, 2022 | 38.10 | 39.60 | 37.71 | 39.15 | 35,153,320 | +1.07(+2.82%) |
Jun 07, 2022 | 35.41 | 38.13 | 35.00 | 38.07 | 47,660,740 | +2.01(+5.58%) |
Jun 06, 2022 | 36.70 | 37.46 | 35.45 | 36.06 | 37,838,580 | +0.70(+1.97%) |
Jun 03, 2022 | 37.99 | 38.55 | 34.83 | 35.37 | 50,217,588 | -4.52(-11.33%) |
Jun 02, 2022 | 36.25 | 40.10 | 36.20 | 39.89 | 40,122,080 | +3.73(+10.33%) |