Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.16 | 33.20 | 31.76 | 32.75 | 3,060,107 | +0.20(+0.62%) |
Aug 30, 2022 | 33.90 | 33.95 | 32.33 | 32.54 | 4,648,416 | -1.84(-5.35%) |
Aug 29, 2022 | 34.80 | 34.83 | 33.95 | 34.38 | 4,071,166 | -0.81(-2.31%) |
Aug 26, 2022 | 35.81 | 36.40 | 35.02 | 35.19 | 5,923,541 | -0.36(-1.01%) |
Aug 25, 2022 | 34.82 | 35.68 | 34.80 | 35.55 | 3,461,675 | +1.12(+3.26%) |
Aug 24, 2022 | 34.32 | 34.72 | 33.84 | 34.43 | 4,564,519 | -0.46(-1.33%) |
Aug 23, 2022 | 33.48 | 34.96 | 33.42 | 34.89 | 4,084,512 | +1.91(+5.78%) |
Aug 22, 2022 | 32.49 | 33.31 | 32.18 | 32.99 | 4,390,270 | +0.08(+0.24%) |
Aug 19, 2022 | 32.94 | 33.30 | 32.64 | 32.91 | 2,901,723 | -0.57(-1.70%) |
Aug 18, 2022 | 33.53 | 33.83 | 33.26 | 33.48 | 4,765,293 | +0.41(+1.23%) |
Aug 17, 2022 | 32.78 | 33.59 | 32.46 | 33.07 | 4,805,332 | -0.39(-1.16%) |
Aug 16, 2022 | 33.29 | 33.93 | 33.04 | 33.46 | 4,045,845 | +0.85(+2.61%) |
Aug 15, 2022 | 31.87 | 32.76 | 31.05 | 32.61 | 4,991,017 | -0.62(-1.86%) |
Aug 12, 2022 | 31.83 | 33.44 | 31.83 | 33.23 | 5,217,463 | +1.15(+3.59%) |
Aug 11, 2022 | 31.95 | 32.96 | 31.82 | 32.08 | 4,854,046 | +0.76(+2.44%) |
Aug 10, 2022 | 30.68 | 31.78 | 30.68 | 31.31 | 5,211,930 | +1.22(+4.05%) |
Aug 09, 2022 | 30.24 | 30.38 | 29.68 | 30.09 | 4,416,543 | +0.18(+0.61%) |
Aug 08, 2022 | 29.69 | 30.39 | 29.62 | 29.91 | 6,317,372 | +0.77(+2.66%) |
Aug 05, 2022 | 27.57 | 29.19 | 27.57 | 29.14 | 6,236,160 | +1.33(+4.77%) |
Aug 04, 2022 | 27.25 | 28.23 | 27.25 | 27.81 | 5,955,761 | +0.69(+2.53%) |
Aug 03, 2022 | 27.35 | 27.72 | 26.68 | 27.12 | 4,337,673 | -0.03(-0.11%) |
Aug 02, 2022 | 27.28 | 28.02 | 26.60 | 27.15 | 5,669,604 | -0.30(-1.09%) |
Aug 01, 2022 | 27.87 | 28.18 | 27.09 | 27.45 | 4,915,898 | -0.98(-3.44%) |
Jul 29, 2022 | 26.80 | 28.50 | 26.62 | 28.43 | 7,661,123 | +1.93(+7.30%) |
Jul 28, 2022 | 27.15 | 27.63 | 25.90 | 26.50 | 5,006,745 | +0.17(+0.66%) |
Jul 27, 2022 | 26.02 | 26.34 | 25.12 | 26.32 | 7,621,448 | +0.71(+2.76%) |
Jul 26, 2022 | 26.22 | 26.48 | 25.47 | 25.62 | 4,484,749 | -0.36(-1.38%) |
Jul 25, 2022 | 25.81 | 26.25 | 25.68 | 25.97 | 3,705,652 | +0.79(+3.15%) |
Jul 22, 2022 | 26.09 | 26.49 | 25.09 | 25.18 | 5,585,714 | -0.56(-2.18%) |
Jul 21, 2022 | 25.98 | 26.27 | 24.94 | 25.74 | 5,550,016 | -0.52(-1.99%) |
Jul 20, 2022 | 26.68 | 26.76 | 25.75 | 26.26 | 5,931,651 | -0.59(-2.20%) |
Jul 19, 2022 | 26.29 | 26.97 | 26.06 | 26.85 | 6,754,893 | +0.47(+1.80%) |
Jul 18, 2022 | 26.98 | 27.24 | 26.07 | 26.38 | 9,174,617 | +0.35(+1.34%) |
Jul 15, 2022 | 25.20 | 26.05 | 24.74 | 26.03 | 6,385,412 | +1.14(+4.59%) |
Jul 14, 2022 | 24.57 | 24.92 | 23.91 | 24.89 | 6,707,787 | -0.82(-3.20%) |
Jul 13, 2022 | 25.64 | 26.20 | 25.13 | 25.71 | 5,393,054 | +0.36(+1.41%) |
Jul 12, 2022 | 24.71 | 25.93 | 24.51 | 25.35 | 8,072,401 | -0.11(-0.42%) |
Jul 11, 2022 | 25.80 | 26.19 | 25.37 | 25.46 | 5,380,136 | -1.23(-4.60%) |
Jul 08, 2022 | 27.76 | 27.99 | 26.38 | 26.69 | 5,648,161 | -1.15(-4.13%) |
Jul 07, 2022 | 28.75 | 29.71 | 27.62 | 27.84 | 8,844,277 | +1.22(+4.58%) |
Jul 06, 2022 | 27.12 | 27.42 | 25.44 | 26.62 | 10,207,093 | -0.77(-2.82%) |
Jul 05, 2022 | 27.48 | 27.64 | 26.83 | 27.40 | 10,778,388 | -1.41(-4.90%) |
Jul 01, 2022 | 28.82 | 29.05 | 27.04 | 28.81 | 8,735,500 | -0.76(-2.58%) |
Jun 30, 2022 | 29.77 | 29.78 | 28.43 | 29.57 | 11,131,491 | -1.04(-3.41%) |
Jun 29, 2022 | 32.65 | 32.75 | 30.38 | 30.62 | 6,047,564 | -1.52(-4.73%) |
Jun 28, 2022 | 32.44 | 32.76 | 31.52 | 32.14 | 6,127,665 | +0.46(+1.47%) |
Jun 27, 2022 | 31.10 | 31.99 | 30.72 | 31.67 | 6,790,079 | +1.02(+3.31%) |
Jun 24, 2022 | 30.09 | 31.14 | 29.56 | 30.66 | 6,896,331 | +0.66(+2.19%) |
Jun 23, 2022 | 31.40 | 32.26 | 29.70 | 30.00 | 12,615,593 | -3.12(-9.43%) |
Jun 22, 2022 | 34.63 | 34.73 | 33.10 | 33.12 | 8,317,148 | -3.56(-9.70%) |
Jun 21, 2022 | 36.97 | 37.85 | 36.51 | 36.68 | 4,334,435 | +1.41(+4.00%) |
Jun 17, 2022 | 36.00 | 36.41 | 34.34 | 35.27 | 6,729,139 | -1.16(-3.19%) |
Jun 16, 2022 | 37.62 | 37.91 | 35.95 | 36.43 | 6,545,000 | -2.50(-6.41%) |
Jun 15, 2022 | 39.06 | 39.41 | 37.82 | 38.93 | 3,451,275 | +0.72(+1.87%) |
Jun 14, 2022 | 38.31 | 39.23 | 37.80 | 38.21 | 4,524,984 | +0.29(+0.75%) |
Jun 13, 2022 | 39.14 | 39.38 | 37.23 | 37.93 | 5,497,840 | -2.84(-6.98%) |
Jun 10, 2022 | 41.29 | 41.71 | 40.15 | 40.77 | 5,205,999 | -1.43(-3.38%) |
Jun 09, 2022 | 43.09 | 43.11 | 42.10 | 42.20 | 3,265,730 | -1.03(-2.39%) |
Jun 08, 2022 | 43.56 | 43.99 | 42.71 | 43.23 | 3,927,560 | -0.88(-1.99%) |
Jun 07, 2022 | 42.52 | 44.26 | 42.04 | 44.11 | 5,086,099 | +1.34(+3.13%) |
Jun 06, 2022 | 42.94 | 43.27 | 41.86 | 42.77 | 3,779,322 | +0.44(+1.05%) |
Jun 03, 2022 | 42.28 | 42.72 | 41.76 | 42.32 | 3,168,775 | -0.47(-1.10%) |
Jun 02, 2022 | 41.34 | 43.85 | 41.34 | 42.80 | 5,447,170 | +1.95(+4.77%) |