Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.49 | 28.16 | 26.72 | 26.76 | 30,274,470 | -2.23(-7.68%) |
Aug 30, 2022 | 29.61 | 29.65 | 28.84 | 28.98 | 16,578,640 | -0.40(-1.36%) |
Aug 29, 2022 | 28.94 | 29.81 | 28.92 | 29.38 | 11,380,788 | +0.13(+0.45%) |
Aug 26, 2022 | 31.14 | 31.29 | 29.23 | 29.25 | 15,143,862 | -2.87(-8.94%) |
Aug 25, 2022 | 31.24 | 32.17 | 31.19 | 32.12 | 7,979,003 | +1.16(+3.76%) |
Aug 24, 2022 | 30.94 | 31.18 | 30.68 | 30.96 | 6,939,961 | -0.17(-0.54%) |
Aug 23, 2022 | 31.13 | 31.66 | 31.07 | 31.13 | 6,234,593 | -0.01(-0.03%) |
Aug 22, 2022 | 31.42 | 31.51 | 31.02 | 31.14 | 6,907,250 | -0.76(-2.40%) |
Aug 19, 2022 | 32.20 | 32.27 | 31.37 | 31.90 | 10,344,849 | -0.93(-2.84%) |
Aug 18, 2022 | 32.27 | 32.92 | 31.95 | 32.83 | 6,426,996 | +0.86(+2.68%) |
Aug 17, 2022 | 32.04 | 32.30 | 31.70 | 31.97 | 7,547,376 | -0.18(-0.55%) |
Aug 16, 2022 | 31.96 | 32.45 | 31.90 | 32.15 | 7,087,809 | +0.09(+0.29%) |
Aug 15, 2022 | 32.03 | 32.37 | 31.82 | 32.06 | 4,855,688 | -0.23(-0.72%) |
Aug 12, 2022 | 32.07 | 32.32 | 31.73 | 32.29 | 5,890,264 | +0.40(+1.26%) |
Aug 11, 2022 | 31.53 | 32.41 | 31.53 | 31.89 | 7,601,582 | +0.22(+0.71%) |
Aug 10, 2022 | 30.86 | 32.00 | 30.80 | 31.67 | 7,969,552 | +1.39(+4.59%) |
Aug 09, 2022 | 30.92 | 30.98 | 29.87 | 30.28 | 9,845,875 | -0.89(-2.87%) |
Aug 08, 2022 | 31.50 | 31.73 | 31.07 | 31.17 | 6,064,523 | -0.12(-0.39%) |
Aug 05, 2022 | 30.53 | 31.68 | 30.49 | 31.29 | 7,000,509 | +0.30(+0.96%) |
Aug 04, 2022 | 30.64 | 31.01 | 30.39 | 31.00 | 7,039,130 | +0.28(+0.91%) |
Aug 03, 2022 | 30.86 | 31.00 | 30.10 | 30.72 | 7,590,508 | +0.21(+0.67%) |
Aug 02, 2022 | 31.04 | 31.04 | 30.23 | 30.51 | 6,198,041 | -0.87(-2.76%) |
Aug 01, 2022 | 30.80 | 31.53 | 30.76 | 31.38 | 6,868,339 | +0.26(+0.84%) |
Jul 29, 2022 | 30.75 | 31.14 | 30.30 | 31.12 | 9,077,345 | +0.47(+1.52%) |
Jul 28, 2022 | 30.45 | 30.96 | 30.10 | 30.65 | 5,057,796 | +0.25(+0.83%) |
Jul 27, 2022 | 30.00 | 30.59 | 29.68 | 30.40 | 7,505,068 | +0.62(+2.10%) |
Jul 26, 2022 | 30.32 | 30.43 | 29.71 | 29.77 | 6,338,134 | -0.61(-1.99%) |
Jul 25, 2022 | 30.42 | 30.50 | 30.00 | 30.38 | 4,809,739 | +0.12(+0.40%) |
Jul 22, 2022 | 30.94 | 31.28 | 30.11 | 30.26 | 8,111,229 | -0.92(-2.96%) |
Jul 21, 2022 | 30.59 | 31.23 | 30.32 | 31.18 | 7,431,871 | +0.48(+1.58%) |
Jul 20, 2022 | 30.66 | 31.19 | 30.35 | 30.70 | 5,952,118 | +0.10(+0.34%) |
Jul 19, 2022 | 29.78 | 30.65 | 29.76 | 30.59 | 9,393,003 | +1.24(+4.22%) |
Jul 18, 2022 | 29.81 | 30.19 | 29.23 | 29.36 | 8,089,083 | -0.15(-0.51%) |
Jul 15, 2022 | 29.46 | 29.57 | 29.19 | 29.50 | 7,622,610 | +0.45(+1.54%) |
Jul 14, 2022 | 28.44 | 29.15 | 28.20 | 29.06 | 8,017,493 | +0.11(+0.39%) |
Jul 13, 2022 | 28.67 | 29.26 | 28.43 | 28.95 | 7,847,279 | -0.25(-0.86%) |
Jul 12, 2022 | 29.31 | 29.77 | 28.94 | 29.20 | 10,483,015 | -0.07(-0.22%) |
Jul 11, 2022 | 29.41 | 29.66 | 29.15 | 29.26 | 6,292,001 | -0.66(-2.21%) |
Jul 08, 2022 | 29.75 | 30.22 | 29.41 | 29.92 | 7,065,815 | +0.31(+1.04%) |
Jul 07, 2022 | 29.50 | 29.82 | 29.32 | 29.62 | 7,534,108 | +0.57(+1.96%) |
Jul 06, 2022 | 29.39 | 29.54 | 28.67 | 29.05 | 8,912,841 | -0.34(-1.17%) |
Jul 05, 2022 | 28.81 | 29.41 | 27.97 | 29.39 | 14,993,442 | -0.31(-1.04%) |
Jul 01, 2022 | 30.45 | 30.63 | 29.34 | 29.70 | 13,093,376 | -0.85(-2.78%) |
Jun 30, 2022 | 30.71 | 31.13 | 30.39 | 30.55 | 11,673,392 | -0.77(-2.47%) |
Jun 29, 2022 | 32.00 | 32.03 | 31.16 | 31.32 | 6,426,226 | -0.77(-2.41%) |
Jun 28, 2022 | 33.00 | 33.27 | 31.85 | 32.10 | 7,754,136 | -0.86(-2.60%) |
Jun 27, 2022 | 33.03 | 33.32 | 32.76 | 32.95 | 6,228,628 | +0.12(+0.37%) |
Jun 24, 2022 | 31.93 | 32.86 | 31.88 | 32.83 | 11,302,564 | +1.27(+4.02%) |
Jun 23, 2022 | 31.60 | 31.73 | 31.14 | 31.56 | 7,870,137 | +0.12(+0.39%) |
Jun 22, 2022 | 31.39 | 31.80 | 31.13 | 31.44 | 11,483,647 | -0.51(-1.60%) |
Jun 21, 2022 | 32.11 | 32.51 | 31.75 | 31.96 | 12,101,125 | +0.69(+2.21%) |
Jun 17, 2022 | 30.64 | 31.51 | 30.41 | 31.27 | 22,056,756 | +0.78(+2.57%) |
Jun 16, 2022 | 31.36 | 31.38 | 30.11 | 30.48 | 14,375,334 | -1.58(-4.94%) |
Jun 15, 2022 | 31.93 | 32.56 | 31.57 | 32.07 | 13,609,090 | +0.62(+1.96%) |
Jun 14, 2022 | 31.59 | 31.81 | 31.09 | 31.45 | 11,556,009 | -0.01(-0.03%) |
Jun 13, 2022 | 32.06 | 32.32 | 31.31 | 31.46 | 12,999,606 | -1.42(-4.31%) |
Jun 10, 2022 | 33.45 | 33.76 | 32.85 | 32.88 | 10,219,245 | -1.30(-3.79%) |
Jun 09, 2022 | 35.26 | 35.52 | 34.16 | 34.17 | 8,635,876 | -1.19(-3.37%) |
Jun 08, 2022 | 36.35 | 36.35 | 35.28 | 35.37 | 11,680,374 | -1.31(-3.58%) |
Jun 07, 2022 | 36.23 | 36.78 | 35.95 | 36.68 | 7,039,527 | +0.08(+0.23%) |
Jun 06, 2022 | 37.11 | 37.59 | 36.38 | 36.60 | 8,680,954 | -0.27(-0.73%) |
Jun 03, 2022 | 36.44 | 37.30 | 36.36 | 36.86 | 7,434,839 | -0.07(-0.20%) |
Jun 02, 2022 | 36.96 | 37.23 | 36.31 | 36.94 | 13,315,243 | -0.42(-1.12%) |