Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.08 | 35.94 | 33.52 | 34.33 | 19,804,656 | -3.06(-8.18%) |
Aug 30, 2022 | 38.40 | 39.12 | 36.87 | 37.39 | 9,588,675 | -0.62(-1.63%) |
Aug 29, 2022 | 38.10 | 38.77 | 37.39 | 38.01 | 3,423,858 | -0.09(-0.24%) |
Aug 26, 2022 | 40.95 | 41.09 | 37.26 | 38.10 | 5,561,160 | -2.47(-6.09%) |
Aug 25, 2022 | 40.64 | 40.89 | 39.52 | 40.57 | 3,330,154 | +0.32(+0.80%) |
Aug 24, 2022 | 41.29 | 41.79 | 40.21 | 40.25 | 2,989,906 | -1.01(-2.45%) |
Aug 23, 2022 | 41.56 | 43.33 | 41.25 | 41.26 | 2,775,466 | +0.11(+0.27%) |
Aug 22, 2022 | 41.90 | 42.51 | 41.09 | 41.15 | 2,154,972 | -1.63(-3.81%) |
Aug 19, 2022 | 45.10 | 45.32 | 42.10 | 42.78 | 3,725,418 | -3.21(-6.98%) |
Aug 18, 2022 | 47.87 | 47.87 | 45.51 | 45.99 | 3,785,645 | -2.26(-4.68%) |
Aug 17, 2022 | 48.99 | 49.66 | 47.66 | 48.25 | 4,343,545 | -1.76(-3.52%) |
Aug 16, 2022 | 49.16 | 51.97 | 46.49 | 50.01 | 4,432,559 | +0.58(+1.17%) |
Aug 15, 2022 | 49.49 | 50.95 | 48.63 | 49.43 | 2,023,117 | -0.55(-1.10%) |
Aug 12, 2022 | 49.05 | 50.07 | 47.87 | 49.98 | 1,793,578 | +1.68(+3.48%) |
Aug 11, 2022 | 49.50 | 51.87 | 48.01 | 48.30 | 3,703,308 | -0.55(-1.13%) |
Aug 10, 2022 | 48.16 | 48.88 | 46.74 | 48.85 | 2,683,979 | +2.92(+6.36%) |
Aug 09, 2022 | 46.70 | 47.58 | 45.78 | 45.93 | 2,442,466 | -1.78(-3.73%) |
Aug 08, 2022 | 44.90 | 48.86 | 44.89 | 47.71 | 4,740,519 | +3.27(+7.36%) |
Aug 05, 2022 | 42.00 | 44.56 | 41.68 | 44.44 | 3,437,457 | +1.21(+2.80%) |
Aug 04, 2022 | 42.03 | 43.58 | 41.62 | 43.23 | 2,933,052 | +1.09(+2.59%) |
Aug 03, 2022 | 41.45 | 42.41 | 40.84 | 42.14 | 3,135,017 | +1.34(+3.28%) |
Aug 02, 2022 | 40.53 | 42.64 | 40.00 | 40.80 | 3,324,602 | -0.14(-0.34%) |
Aug 01, 2022 | 38.60 | 41.05 | 37.55 | 40.94 | 2,830,312 | +2.13(+5.49%) |
Jul 29, 2022 | 38.80 | 39.38 | 37.55 | 38.81 | 3,733,090 | -0.32(-0.82%) |
Jul 28, 2022 | 38.63 | 39.60 | 36.28 | 39.13 | 5,125,223 | +0.19(+0.49%) |
Jul 27, 2022 | 39.28 | 39.72 | 37.76 | 38.94 | 3,723,993 | +0.54(+1.41%) |
Jul 26, 2022 | 38.90 | 39.08 | 37.24 | 38.40 | 7,161,691 | -3.35(-8.02%) |
Jul 25, 2022 | 42.40 | 42.70 | 40.93 | 41.75 | 3,956,499 | -0.77(-1.81%) |
Jul 22, 2022 | 45.00 | 47.49 | 42.46 | 42.52 | 5,570,995 | -2.66(-5.89%) |
Jul 21, 2022 | 42.75 | 45.48 | 42.39 | 45.18 | 5,039,916 | +2.49(+5.83%) |
Jul 20, 2022 | 43.42 | 45.44 | 42.35 | 42.69 | 4,927,236 | -0.62(-1.43%) |
Jul 19, 2022 | 43.72 | 44.23 | 42.43 | 43.31 | 4,045,680 | +0.33(+0.77%) |
Jul 18, 2022 | 43.39 | 44.86 | 42.65 | 42.98 | 4,368,268 | +0.33(+0.77%) |
Jul 15, 2022 | 42.23 | 43.24 | 41.32 | 42.65 | 3,677,518 | +0.80(+1.91%) |
Jul 14, 2022 | 42.79 | 43.42 | 41.17 | 41.85 | 5,258,229 | -0.99(-2.31%) |
Jul 13, 2022 | 41.71 | 45.70 | 40.81 | 42.84 | 6,537,446 | +0.17(+0.40%) |
Jul 12, 2022 | 43.44 | 44.25 | 40.95 | 42.67 | 5,470,192 | -0.46(-1.07%) |
Jul 11, 2022 | 43.42 | 43.73 | 41.84 | 43.13 | 4,458,048 | -1.00(-2.27%) |
Jul 08, 2022 | 41.49 | 45.50 | 40.76 | 44.13 | 8,008,472 | +1.71(+4.03%) |
Jul 07, 2022 | 39.50 | 43.07 | 39.50 | 42.42 | 5,014,511 | +2.59(+6.50%) |
Jul 06, 2022 | 40.32 | 41.10 | 38.82 | 39.83 | 4,744,158 | -0.71(-1.75%) |
Jul 05, 2022 | 37.00 | 41.03 | 36.60 | 40.54 | 6,232,448 | +3.35(+9.01%) |
Jul 01, 2022 | 35.16 | 37.20 | 34.64 | 37.19 | 5,054,510 | +2.47(+7.11%) |
Jun 30, 2022 | 34.88 | 35.84 | 34.02 | 34.72 | 4,909,933 | -0.62(-1.75%) |
Jun 29, 2022 | 35.01 | 35.80 | 34.36 | 35.34 | 4,406,108 | +0.10(+0.28%) |
Jun 28, 2022 | 37.89 | 38.70 | 35.24 | 35.24 | 5,708,368 | -2.90(-7.60%) |
Jun 27, 2022 | 40.00 | 40.40 | 37.08 | 38.14 | 8,546,475 | -0.02(-0.05%) |
Jun 24, 2022 | 37.18 | 38.36 | 36.15 | 38.16 | 7,266,799 | +1.51(+4.12%) |
Jun 23, 2022 | 33.00 | 36.68 | 33.00 | 36.65 | 7,285,095 | +4.03(+12.35%) |
Jun 22, 2022 | 31.20 | 33.43 | 31.10 | 32.62 | 6,152,515 | +0.77(+2.42%) |
Jun 21, 2022 | 31.14 | 33.14 | 30.61 | 31.85 | 7,325,875 | +3.15(+10.98%) |
Jun 17, 2022 | 28.60 | 29.38 | 28.23 | 28.70 | 5,356,673 | +0.27(+0.95%) |
Jun 16, 2022 | 28.84 | 29.02 | 27.80 | 28.43 | 5,437,275 | -0.81(-2.77%) |
Jun 15, 2022 | 27.19 | 30.01 | 27.13 | 29.24 | 4,947,257 | +2.19(+8.10%) |
Jun 14, 2022 | 26.83 | 27.98 | 26.47 | 27.05 | 4,108,371 | -0.02(-0.07%) |
Jun 13, 2022 | 28.00 | 28.58 | 26.68 | 27.07 | 5,917,822 | -1.65(-5.75%) |
Jun 10, 2022 | 28.83 | 30.09 | 28.41 | 28.72 | 6,468,063 | -1.03(-3.46%) |
Jun 09, 2022 | 30.48 | 31.72 | 29.49 | 29.75 | 11,453,544 | +0.76(+2.62%) |
Jun 08, 2022 | 28.62 | 29.54 | 28.54 | 28.99 | 4,253,730 | +0.37(+1.29%) |
Jun 07, 2022 | 27.77 | 28.99 | 27.22 | 28.62 | 4,981,602 | +0.86(+3.10%) |
Jun 06, 2022 | 29.63 | 30.11 | 27.31 | 27.76 | 6,913,477 | -1.04(-3.61%) |
Jun 03, 2022 | 28.47 | 29.79 | 27.92 | 28.80 | 12,199,705 | -0.38(-1.30%) |
Jun 02, 2022 | 27.09 | 29.47 | 25.80 | 29.18 | 48,982,768 | +5.69(+24.22%) |