Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 79.30 | 79.30 | 77.16 | 77.33 | 249,311 | -1.57(-1.99%) |
Aug 30, 2022 | 80.29 | 80.54 | 78.60 | 78.90 | 251,290 | -0.77(-0.97%) |
Aug 29, 2022 | 78.36 | 80.62 | 78.25 | 79.67 | 251,015 | +0.26(+0.32%) |
Aug 26, 2022 | 83.53 | 83.53 | 79.11 | 79.42 | 270,863 | -3.93(-4.71%) |
Aug 25, 2022 | 79.95 | 83.40 | 79.95 | 83.35 | 202,435 | +2.70(+3.35%) |
Aug 24, 2022 | 79.15 | 82.21 | 78.50 | 80.64 | 271,146 | +0.58(+0.73%) |
Aug 23, 2022 | 80.45 | 81.85 | 79.77 | 80.06 | 264,096 | -0.54(-0.67%) |
Aug 22, 2022 | 80.91 | 81.72 | 80.06 | 80.60 | 259,550 | -1.72(-2.09%) |
Aug 19, 2022 | 84.30 | 84.30 | 82.12 | 82.32 | 249,397 | -2.86(-3.36%) |
Aug 18, 2022 | 84.94 | 85.41 | 84.29 | 85.18 | 313,209 | +0.19(+0.22%) |
Aug 17, 2022 | 85.83 | 85.99 | 84.14 | 84.99 | 201,725 | -1.84(-2.11%) |
Aug 16, 2022 | 85.28 | 87.76 | 84.96 | 86.83 | 208,175 | -0.20(-0.23%) |
Aug 15, 2022 | 87.58 | 88.30 | 86.16 | 87.03 | 256,042 | -0.99(-1.12%) |
Aug 12, 2022 | 86.54 | 88.05 | 86.13 | 88.01 | 224,529 | +1.67(+1.93%) |
Aug 11, 2022 | 87.92 | 88.71 | 86.04 | 86.35 | 219,789 | +0.30(+0.34%) |
Aug 10, 2022 | 84.05 | 88.15 | 84.05 | 86.05 | 325,276 | +3.84(+4.67%) |
Aug 09, 2022 | 84.70 | 84.70 | 81.54 | 82.21 | 309,825 | -3.12(-3.66%) |
Aug 08, 2022 | 84.73 | 87.06 | 84.73 | 85.33 | 237,925 | +0.95(+1.12%) |
Aug 05, 2022 | 83.98 | 85.77 | 83.10 | 84.38 | 213,430 | -1.43(-1.67%) |
Aug 04, 2022 | 83.76 | 86.34 | 83.76 | 85.81 | 245,332 | +1.86(+2.21%) |
Aug 03, 2022 | 82.73 | 84.39 | 82.22 | 83.96 | 216,675 | +1.14(+1.37%) |
Aug 02, 2022 | 85.75 | 86.58 | 82.71 | 82.82 | 285,196 | -4.15(-4.77%) |
Aug 01, 2022 | 87.03 | 89.10 | 85.74 | 86.97 | 302,173 | -0.19(-0.22%) |
Jul 29, 2022 | 87.73 | 87.73 | 84.76 | 87.16 | 391,842 | -0.01(-0.01%) |
Jul 28, 2022 | 87.58 | 89.69 | 83.06 | 87.17 | 691,402 | -0.32(-0.36%) |
Jul 27, 2022 | 85.16 | 88.21 | 83.68 | 87.48 | 428,702 | +2.57(+3.02%) |
Jul 26, 2022 | 85.80 | 85.95 | 84.27 | 84.92 | 314,260 | -0.94(-1.09%) |
Jul 25, 2022 | 85.67 | 86.50 | 85.00 | 85.85 | 447,712 | -0.45(-0.53%) |
Jul 22, 2022 | 85.23 | 86.74 | 84.16 | 86.31 | 505,626 | +2.00(+2.38%) |
Jul 21, 2022 | 82.44 | 84.43 | 80.25 | 84.30 | 418,858 | +1.27(+1.53%) |
Jul 20, 2022 | 83.47 | 83.77 | 81.72 | 83.03 | 309,230 | -0.88(-1.05%) |
Jul 19, 2022 | 82.36 | 83.95 | 81.22 | 83.91 | 346,019 | +2.74(+3.38%) |
Jul 18, 2022 | 82.39 | 82.96 | 80.79 | 81.16 | 273,475 | -0.71(-0.87%) |
Jul 15, 2022 | 82.82 | 82.82 | 79.60 | 81.88 | 329,438 | +0.89(+1.10%) |
Jul 14, 2022 | 80.46 | 81.35 | 78.97 | 80.99 | 214,633 | -0.82(-1.00%) |
Jul 13, 2022 | 78.98 | 82.09 | 77.12 | 81.81 | 315,192 | +1.05(+1.30%) |
Jul 12, 2022 | 80.14 | 83.59 | 80.14 | 80.76 | 379,961 | -0.72(-0.88%) |
Jul 11, 2022 | 80.42 | 81.77 | 80.03 | 81.48 | 393,300 | +0.78(+0.97%) |
Jul 08, 2022 | 77.76 | 80.81 | 77.76 | 80.70 | 408,389 | +2.49(+3.18%) |
Jul 07, 2022 | 77.56 | 78.34 | 76.51 | 78.21 | 241,020 | +1.02(+1.32%) |
Jul 06, 2022 | 78.83 | 79.56 | 75.48 | 77.20 | 317,830 | -1.63(-2.07%) |
Jul 05, 2022 | 74.90 | 78.94 | 74.66 | 78.83 | 411,530 | +2.64(+3.46%) |
Jul 01, 2022 | 71.99 | 76.58 | 71.73 | 76.19 | 387,644 | +4.63(+6.47%) |
Jun 30, 2022 | 70.03 | 72.36 | 69.20 | 71.56 | 247,643 | +0.72(+1.02%) |
Jun 29, 2022 | 71.04 | 71.71 | 69.95 | 70.84 | 226,429 | -0.68(-0.95%) |
Jun 28, 2022 | 73.94 | 74.51 | 71.42 | 71.52 | 332,940 | -1.92(-2.62%) |
Jun 27, 2022 | 72.75 | 74.86 | 71.52 | 73.45 | 356,250 | +0.59(+0.81%) |
Jun 24, 2022 | 71.66 | 73.39 | 71.00 | 72.85 | 1,086,349 | +1.75(+2.46%) |
Jun 23, 2022 | 66.03 | 71.84 | 65.96 | 71.11 | 909,171 | +5.75(+8.81%) |
Jun 22, 2022 | 63.13 | 66.34 | 62.82 | 65.35 | 553,629 | +1.22(+1.91%) |
Jun 21, 2022 | 65.71 | 67.35 | 63.57 | 64.13 | 425,567 | -0.81(-1.25%) |
Jun 17, 2022 | 64.28 | 65.30 | 61.70 | 64.94 | 1,201,874 | -1.02(-1.54%) |
Jun 16, 2022 | 71.07 | 71.07 | 65.22 | 65.95 | 665,037 | -7.19(-9.82%) |
Jun 15, 2022 | 74.43 | 75.06 | 71.51 | 73.14 | 379,274 | -0.19(-0.26%) |
Jun 14, 2022 | 75.22 | 75.81 | 73.06 | 73.33 | 351,504 | -1.85(-2.46%) |
Jun 13, 2022 | 76.70 | 78.69 | 74.16 | 75.17 | 764,051 | -3.90(-4.93%) |
Jun 10, 2022 | 81.71 | 81.83 | 78.51 | 79.07 | 375,788 | -3.67(-4.44%) |
Jun 09, 2022 | 82.23 | 83.84 | 81.69 | 82.74 | 303,065 | +0.32(+0.38%) |
Jun 08, 2022 | 83.13 | 83.85 | 81.96 | 82.43 | 296,354 | -1.67(-1.98%) |
Jun 07, 2022 | 82.14 | 84.19 | 81.77 | 84.10 | 231,999 | +0.62(+0.74%) |
Jun 06, 2022 | 84.31 | 84.64 | 82.98 | 83.47 | 278,417 | -0.60(-0.72%) |
Jun 03, 2022 | 83.21 | 85.37 | 82.91 | 84.08 | 278,096 | -0.27(-0.32%) |
Jun 02, 2022 | 83.73 | 85.21 | 82.70 | 84.34 | 213,699 | +1.00(+1.20%) |