Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.43 | 40.61 | 37.39 | 40.08 | 7,681,412 | +1.45(+3.75%) |
Aug 30, 2022 | 41.00 | 41.00 | 38.47 | 38.63 | 10,101,870 | -3.41(-8.11%) |
Aug 29, 2022 | 41.54 | 43.26 | 41.43 | 42.04 | 5,561,203 | -0.21(-0.50%) |
Aug 26, 2022 | 42.55 | 43.99 | 42.25 | 42.25 | 4,457,778 | -0.16(-0.38%) |
Aug 25, 2022 | 43.28 | 43.28 | 41.87 | 42.41 | 5,082,192 | -0.68(-1.58%) |
Aug 24, 2022 | 42.32 | 43.36 | 41.74 | 43.09 | 5,512,887 | +0.86(+2.04%) |
Aug 23, 2022 | 44.08 | 45.33 | 41.85 | 42.23 | 9,913,447 | -1.03(-2.38%) |
Aug 22, 2022 | 42.63 | 44.08 | 41.75 | 43.26 | 7,369,489 | +1.39(+3.32%) |
Aug 19, 2022 | 41.97 | 43.19 | 41.75 | 41.87 | 5,308,214 | -0.56(-1.32%) |
Aug 18, 2022 | 40.77 | 42.47 | 40.60 | 42.43 | 7,856,624 | +2.19(+5.44%) |
Aug 17, 2022 | 41.26 | 41.98 | 39.59 | 40.24 | 7,352,613 | -0.31(-0.76%) |
Aug 16, 2022 | 40.86 | 42.16 | 39.80 | 40.55 | 8,272,909 | +1.63(+4.19%) |
Aug 15, 2022 | 38.37 | 39.19 | 37.21 | 38.92 | 6,366,518 | -1.34(-3.33%) |
Aug 12, 2022 | 40.29 | 40.46 | 39.67 | 40.26 | 3,018,265 | -0.05(-0.12%) |
Aug 11, 2022 | 38.77 | 40.60 | 38.53 | 40.31 | 6,816,265 | +2.51(+6.64%) |
Aug 10, 2022 | 37.27 | 38.17 | 36.30 | 37.80 | 5,717,496 | +0.45(+1.20%) |
Aug 09, 2022 | 36.98 | 38.06 | 36.80 | 37.35 | 5,350,041 | +1.33(+3.69%) |
Aug 08, 2022 | 36.27 | 37.18 | 35.42 | 36.02 | 5,663,252 | -0.65(-1.77%) |
Aug 05, 2022 | 35.00 | 38.00 | 34.96 | 36.67 | 5,192,153 | +0.92(+2.57%) |
Aug 04, 2022 | 37.35 | 38.26 | 35.53 | 35.75 | 6,853,470 | -2.15(-5.67%) |
Aug 03, 2022 | 38.05 | 38.52 | 36.09 | 37.90 | 7,426,678 | +0.22(+0.58%) |
Aug 02, 2022 | 39.26 | 39.90 | 37.54 | 37.68 | 5,436,335 | -1.61(-4.10%) |
Aug 01, 2022 | 38.56 | 39.52 | 37.95 | 39.29 | 5,576,749 | -0.35(-0.88%) |
Jul 29, 2022 | 39.54 | 40.95 | 39.08 | 39.64 | 5,841,270 | +1.06(+2.75%) |
Jul 28, 2022 | 40.02 | 40.15 | 37.52 | 38.58 | 9,106,260 | -1.31(-3.28%) |
Jul 27, 2022 | 39.44 | 40.35 | 38.45 | 39.89 | 6,584,626 | +0.55(+1.40%) |
Jul 26, 2022 | 40.08 | 40.36 | 38.52 | 39.34 | 7,791,432 | +0.17(+0.43%) |
Jul 25, 2022 | 37.50 | 39.21 | 36.79 | 39.17 | 6,148,165 | +2.43(+6.61%) |
Jul 22, 2022 | 37.09 | 37.92 | 36.53 | 36.74 | 5,903,124 | -0.09(-0.24%) |
Jul 21, 2022 | 35.55 | 36.83 | 34.72 | 36.83 | 6,005,064 | +0.13(+0.35%) |
Jul 20, 2022 | 34.49 | 36.91 | 34.28 | 36.70 | 5,901,120 | +1.82(+5.22%) |
Jul 19, 2022 | 33.27 | 34.95 | 33.20 | 34.88 | 5,144,680 | +1.24(+3.69%) |
Jul 18, 2022 | 33.70 | 35.03 | 33.47 | 33.64 | 7,603,215 | +0.95(+2.91%) |
Jul 15, 2022 | 32.29 | 32.79 | 31.33 | 32.69 | 6,117,753 | +0.87(+2.73%) |
Jul 14, 2022 | 31.58 | 32.13 | 30.63 | 31.82 | 8,461,955 | -1.17(-3.55%) |
Jul 13, 2022 | 30.26 | 33.72 | 30.26 | 32.99 | 8,527,080 | +2.33(+7.60%) |
Jul 12, 2022 | 30.05 | 31.20 | 29.76 | 30.66 | 4,723,380 | -0.71(-2.26%) |
Jul 11, 2022 | 31.89 | 32.83 | 30.87 | 31.37 | 6,433,331 | +0.37(+1.19%) |
Jul 08, 2022 | 32.14 | 32.15 | 30.71 | 31.00 | 6,471,541 | -0.79(-2.49%) |
Jul 07, 2022 | 29.76 | 32.35 | 29.76 | 31.79 | 8,602,944 | +2.96(+10.27%) |
Jul 06, 2022 | 28.89 | 29.88 | 27.58 | 28.83 | 10,130,865 | -0.40(-1.37%) |
Jul 05, 2022 | 30.52 | 30.85 | 28.27 | 29.23 | 11,126,538 | -1.51(-4.91%) |
Jul 01, 2022 | 31.08 | 31.46 | 29.97 | 30.74 | 9,526,276 | +0.09(+0.29%) |
Jun 30, 2022 | 32.69 | 33.52 | 29.50 | 30.65 | 11,382,920 | -2.83(-8.45%) |
Jun 29, 2022 | 35.36 | 35.76 | 33.20 | 33.48 | 6,379,403 | -1.41(-4.04%) |
Jun 28, 2022 | 34.99 | 35.49 | 33.81 | 34.89 | 6,768,669 | +0.84(+2.47%) |
Jun 27, 2022 | 32.63 | 34.84 | 31.93 | 34.05 | 8,494,623 | +1.78(+5.52%) |
Jun 24, 2022 | 31.14 | 33.07 | 30.55 | 32.27 | 41,902,236 | +1.53(+4.98%) |
Jun 23, 2022 | 33.49 | 33.80 | 29.86 | 30.74 | 12,316,194 | -2.66(-7.96%) |
Jun 22, 2022 | 32.92 | 34.13 | 32.24 | 33.40 | 7,213,527 | -1.31(-3.77%) |
Jun 21, 2022 | 35.01 | 35.45 | 33.74 | 34.71 | 8,999,197 | +0.33(+0.96%) |
Jun 17, 2022 | 36.65 | 36.89 | 32.81 | 34.38 | 17,294,536 | -2.54(-6.88%) |
Jun 16, 2022 | 38.50 | 39.62 | 36.23 | 36.92 | 9,979,750 | -2.03(-5.21%) |
Jun 15, 2022 | 38.65 | 40.01 | 37.74 | 38.95 | 8,624,788 | +0.91(+2.39%) |
Jun 14, 2022 | 42.88 | 43.16 | 36.80 | 38.04 | 16,994,640 | -4.55(-10.68%) |
Jun 13, 2022 | 43.29 | 43.96 | 41.37 | 42.59 | 7,083,920 | -2.49(-5.52%) |
Jun 10, 2022 | 45.09 | 45.96 | 43.65 | 45.08 | 6,668,666 | -0.94(-2.04%) |
Jun 09, 2022 | 46.03 | 46.85 | 44.85 | 46.02 | 6,392,213 | -0.91(-1.94%) |
Jun 08, 2022 | 48.58 | 48.80 | 45.84 | 46.93 | 7,931,699 | -1.38(-2.86%) |
Jun 07, 2022 | 45.93 | 48.52 | 45.57 | 48.31 | 6,089,621 | +2.08(+4.50%) |
Jun 06, 2022 | 45.70 | 46.40 | 44.93 | 46.23 | 6,209,923 | +1.27(+2.82%) |
Jun 03, 2022 | 45.23 | 45.51 | 44.17 | 44.96 | 4,445,091 | -0.13(-0.29%) |
Jun 02, 2022 | 44.37 | 45.42 | 44.04 | 45.09 | 6,246,167 | +0.60(+1.35%) |