Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.52 | 28.76 | 27.17 | 27.20 | 172,947,152 | -0.51(-1.84%) |
Aug 30, 2022 | 29.14 | 29.30 | 26.96 | 27.71 | 166,811,456 | -0.96(-3.34%) |
Aug 29, 2022 | 28.71 | 29.46 | 28.33 | 28.67 | 126,548,472 | -0.91(-3.08%) |
Aug 26, 2022 | 33.60 | 33.98 | 29.54 | 29.58 | 187,215,984 | -4.10(-12.17%) |
Aug 25, 2022 | 32.56 | 33.69 | 32.22 | 33.68 | 113,252,936 | +1.68(+5.26%) |
Aug 24, 2022 | 31.60 | 32.57 | 31.41 | 32.00 | 95,415,720 | +0.24(+0.77%) |
Aug 23, 2022 | 31.72 | 32.62 | 31.50 | 31.75 | 111,978,728 | -0.11(-0.34%) |
Aug 22, 2022 | 33.15 | 33.23 | 31.56 | 31.86 | 114,660,096 | -2.72(-7.86%) |
Aug 19, 2022 | 35.69 | 35.90 | 34.30 | 34.58 | 114,625,544 | -2.15(-5.86%) |
Aug 18, 2022 | 36.45 | 37.13 | 35.89 | 36.73 | 98,112,376 | +0.24(+0.67%) |
Aug 17, 2022 | 36.69 | 37.49 | 35.75 | 36.49 | 133,966,040 | -1.31(-3.47%) |
Aug 16, 2022 | 37.72 | 38.52 | 36.71 | 37.80 | 112,650,728 | -0.24(-0.64%) |
Aug 15, 2022 | 36.83 | 38.23 | 36.83 | 38.04 | 100,176,864 | +0.89(+2.40%) |
Aug 12, 2022 | 35.80 | 37.22 | 35.45 | 37.15 | 107,944,760 | +1.99(+5.65%) |
Aug 11, 2022 | 36.52 | 37.19 | 34.89 | 35.17 | 139,530,768 | -0.54(-1.51%) |
Aug 10, 2022 | 35.34 | 35.84 | 34.54 | 35.70 | 138,464,784 | +2.71(+8.21%) |
Aug 09, 2022 | 33.53 | 33.62 | 32.47 | 33.00 | 111,399,680 | -1.17(-3.44%) |
Aug 08, 2022 | 34.82 | 36.03 | 33.69 | 34.17 | 137,221,312 | -0.35(-1.02%) |
Aug 05, 2022 | 33.68 | 35.20 | 33.41 | 34.52 | 145,110,112 | -0.84(-2.38%) |
Aug 04, 2022 | 34.91 | 35.48 | 34.20 | 35.36 | 129,333,760 | +0.50(+1.43%) |
Aug 03, 2022 | 32.82 | 35.17 | 32.58 | 34.86 | 150,095,776 | +2.58(+8.00%) |
Aug 02, 2022 | 31.83 | 33.60 | 31.51 | 32.28 | 166,103,584 | -0.30(-0.93%) |
Aug 01, 2022 | 32.07 | 33.67 | 31.73 | 32.58 | 145,636,528 | -0.05(-0.15%) |
Jul 29, 2022 | 31.43 | 32.92 | 30.98 | 32.63 | 149,326,016 | +1.70(+5.50%) |
Jul 28, 2022 | 30.00 | 31.13 | 28.88 | 30.93 | 165,248,000 | +0.86(+2.86%) |
Jul 27, 2022 | 27.98 | 30.57 | 27.81 | 30.07 | 174,404,400 | +3.34(+12.48%) |
Jul 26, 2022 | 27.87 | 27.95 | 26.46 | 26.73 | 117,819,728 | -1.72(-6.05%) |
Jul 25, 2022 | 28.89 | 29.02 | 27.79 | 28.46 | 112,723,288 | -0.43(-1.49%) |
Jul 22, 2022 | 30.21 | 30.84 | 28.32 | 28.89 | 152,731,152 | -1.59(-5.23%) |
Jul 21, 2022 | 29.36 | 30.50 | 28.58 | 30.48 | 162,990,096 | +1.24(+4.25%) |
Jul 20, 2022 | 28.04 | 29.59 | 27.82 | 29.24 | 192,510,960 | +1.40(+5.02%) |
Jul 19, 2022 | 26.56 | 28.00 | 26.11 | 27.84 | 152,219,504 | +2.24(+8.75%) |
Jul 18, 2022 | 27.01 | 27.39 | 25.26 | 25.60 | 162,986,672 | -0.61(-2.31%) |
Jul 15, 2022 | 25.70 | 26.27 | 25.25 | 26.21 | 157,817,616 | +1.31(+5.27%) |
Jul 14, 2022 | 23.94 | 25.12 | 23.11 | 24.90 | 179,362,096 | +0.25(+1.03%) |
Jul 13, 2022 | 23.32 | 25.27 | 23.17 | 24.64 | 184,060,512 | -0.16(-0.63%) |
Jul 12, 2022 | 25.86 | 26.39 | 24.37 | 24.80 | 162,869,504 | -0.74(-2.91%) |
Jul 11, 2022 | 26.61 | 26.68 | 25.30 | 25.54 | 131,898,904 | -1.74(-6.38%) |
Jul 08, 2022 | 26.40 | 27.69 | 26.13 | 27.28 | 163,286,352 | +0.13(+0.47%) |
Jul 07, 2022 | 25.81 | 27.39 | 25.80 | 27.16 | 140,656,816 | +1.58(+6.20%) |
Jul 06, 2022 | 25.21 | 26.14 | 24.73 | 25.57 | 210,442,640 | +0.48(+1.91%) |
Jul 05, 2022 | 22.90 | 25.12 | 22.50 | 25.09 | 224,730,080 | +1.23(+5.17%) |
Jul 01, 2022 | 23.09 | 23.97 | 22.60 | 23.86 | 213,244,992 | +0.38(+1.62%) |
Jun 30, 2022 | 23.54 | 24.35 | 22.25 | 23.48 | 261,321,856 | -0.86(-3.54%) |
Jun 29, 2022 | 24.24 | 24.74 | 23.58 | 24.34 | 194,006,864 | +0.05(+0.20%) |
Jun 28, 2022 | 26.86 | 27.60 | 24.22 | 24.29 | 191,743,968 | -2.44(-9.11%) |
Jun 27, 2022 | 27.73 | 27.88 | 26.41 | 26.73 | 172,537,680 | -0.65(-2.36%) |
Jun 24, 2022 | 25.54 | 27.43 | 25.48 | 27.37 | 155,197,840 | +2.59(+10.46%) |
Jun 23, 2022 | 24.40 | 25.01 | 23.64 | 24.78 | 186,546,304 | +1.02(+4.28%) |
Jun 22, 2022 | 23.19 | 24.90 | 23.04 | 23.76 | 197,988,000 | -0.09(-0.37%) |
Jun 21, 2022 | 23.30 | 24.44 | 23.26 | 23.85 | 162,359,344 | +1.67(+7.54%) |
Jun 17, 2022 | 21.59 | 22.77 | 21.18 | 22.18 | 225,502,096 | +0.79(+3.71%) |
Jun 16, 2022 | 22.49 | 22.62 | 20.86 | 21.38 | 216,200,160 | -2.97(-12.21%) |
Jun 15, 2022 | 23.54 | 25.36 | 22.83 | 24.36 | 280,302,208 | +1.63(+7.19%) |
Jun 14, 2022 | 23.13 | 23.35 | 22.03 | 22.72 | 200,108,496 | +0.15(+0.65%) |
Jun 13, 2022 | 23.74 | 24.44 | 22.32 | 22.58 | 217,667,552 | -3.63(-13.85%) |
Jun 10, 2022 | 27.63 | 28.00 | 26.09 | 26.21 | 175,501,552 | -3.13(-10.67%) |
Jun 09, 2022 | 31.37 | 32.34 | 29.28 | 29.34 | 140,764,096 | -2.60(-8.15%) |
Jun 08, 2022 | 32.36 | 33.20 | 31.63 | 31.94 | 115,248,264 | -0.67(-2.04%) |
Jun 07, 2022 | 30.74 | 32.86 | 30.37 | 32.60 | 140,260,784 | +0.77(+2.43%) |
Jun 06, 2022 | 32.89 | 33.39 | 31.30 | 31.83 | 153,610,832 | +0.39(+1.24%) |
Jun 03, 2022 | 32.42 | 32.90 | 31.07 | 31.44 | 165,977,008 | -2.70(-7.91%) |
Jun 02, 2022 | 31.22 | 34.22 | 30.77 | 34.14 | 171,910,016 | +2.56(+8.12%) |