Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.10 | 72.10 | 69.73 | 70.31 | 652,883 | -1.61(-2.24%) |
Aug 30, 2022 | 73.36 | 75.12 | 71.33 | 71.92 | 617,129 | -0.77(-1.05%) |
Aug 29, 2022 | 74.16 | 74.80 | 72.46 | 72.69 | 406,512 | -2.21(-2.95%) |
Aug 26, 2022 | 78.94 | 78.94 | 74.89 | 74.90 | 314,059 | -3.78(-4.80%) |
Aug 25, 2022 | 76.40 | 79.17 | 76.40 | 78.67 | 302,399 | +2.54(+3.34%) |
Aug 24, 2022 | 76.13 | 76.53 | 75.13 | 76.13 | 295,253 | -0.38(-0.50%) |
Aug 23, 2022 | 76.97 | 77.56 | 75.68 | 76.51 | 385,639 | +0.29(+0.39%) |
Aug 22, 2022 | 76.74 | 77.37 | 75.59 | 76.22 | 329,354 | -1.82(-2.34%) |
Aug 19, 2022 | 80.92 | 81.03 | 77.97 | 78.04 | 503,332 | -3.63(-4.44%) |
Aug 18, 2022 | 78.04 | 82.29 | 78.04 | 81.67 | 470,204 | +3.28(+4.18%) |
Aug 17, 2022 | 78.40 | 78.68 | 77.07 | 78.40 | 300,607 | -1.41(-1.76%) |
Aug 16, 2022 | 80.01 | 80.59 | 79.05 | 79.80 | 232,610 | -0.88(-1.09%) |
Aug 15, 2022 | 80.46 | 81.32 | 79.84 | 80.68 | 269,913 | +0.07(+0.09%) |
Aug 12, 2022 | 79.45 | 80.93 | 79.35 | 80.61 | 222,316 | +2.03(+2.58%) |
Aug 11, 2022 | 79.90 | 81.09 | 78.55 | 78.58 | 233,260 | -0.75(-0.94%) |
Aug 10, 2022 | 77.78 | 79.51 | 76.30 | 79.33 | 389,112 | +3.82(+5.06%) |
Aug 09, 2022 | 78.41 | 78.79 | 74.46 | 75.50 | 590,057 | -4.28(-5.36%) |
Aug 08, 2022 | 79.95 | 80.89 | 78.04 | 79.78 | 709,820 | -0.97(-1.20%) |
Aug 05, 2022 | 81.43 | 82.97 | 79.44 | 80.75 | 613,678 | -2.77(-3.31%) |
Aug 04, 2022 | 82.90 | 84.10 | 81.29 | 83.51 | 467,684 | +1.08(+1.31%) |
Aug 03, 2022 | 80.78 | 82.85 | 80.78 | 82.44 | 346,744 | +1.18(+1.45%) |
Aug 02, 2022 | 80.55 | 82.84 | 80.55 | 81.26 | 350,927 | -0.11(-0.13%) |
Aug 01, 2022 | 82.41 | 82.61 | 80.81 | 81.37 | 391,705 | -1.99(-2.39%) |
Jul 29, 2022 | 81.26 | 83.64 | 80.73 | 83.36 | 424,602 | +1.44(+1.76%) |
Jul 28, 2022 | 81.80 | 82.00 | 79.49 | 81.92 | 318,628 | +0.80(+0.99%) |
Jul 27, 2022 | 78.29 | 81.55 | 78.00 | 81.11 | 380,134 | +3.71(+4.79%) |
Jul 26, 2022 | 77.73 | 78.08 | 76.92 | 77.41 | 356,493 | -0.54(-0.69%) |
Jul 25, 2022 | 77.52 | 78.02 | 76.34 | 77.94 | 264,698 | -0.07(-0.09%) |
Jul 22, 2022 | 80.78 | 80.78 | 77.09 | 78.01 | 334,710 | -2.54(-3.15%) |
Jul 21, 2022 | 79.27 | 80.57 | 78.29 | 80.55 | 250,912 | +1.97(+2.51%) |
Jul 20, 2022 | 76.23 | 79.05 | 76.01 | 78.58 | 342,863 | +1.94(+2.53%) |
Jul 19, 2022 | 75.35 | 77.06 | 74.79 | 76.64 | 510,264 | +2.45(+3.30%) |
Jul 18, 2022 | 76.13 | 76.13 | 73.83 | 74.19 | 362,748 | -0.81(-1.09%) |
Jul 15, 2022 | 74.18 | 75.16 | 73.14 | 75.00 | 358,484 | +2.55(+3.52%) |
Jul 14, 2022 | 70.89 | 72.61 | 69.20 | 72.45 | 401,310 | +1.32(+1.86%) |
Jul 13, 2022 | 69.97 | 71.73 | 69.65 | 71.13 | 257,622 | -0.14(-0.19%) |
Jul 12, 2022 | 72.11 | 72.68 | 70.66 | 71.27 | 371,850 | -0.05(-0.07%) |
Jul 11, 2022 | 72.38 | 72.76 | 71.18 | 71.32 | 344,633 | -2.14(-2.91%) |
Jul 08, 2022 | 71.83 | 73.95 | 70.52 | 73.45 | 338,580 | +0.57(+0.78%) |
Jul 07, 2022 | 71.19 | 73.18 | 71.19 | 72.88 | 325,753 | +3.23(+4.63%) |
Jul 06, 2022 | 69.19 | 70.75 | 68.21 | 69.66 | 358,484 | +0.88(+1.28%) |
Jul 05, 2022 | 67.30 | 68.81 | 65.95 | 68.78 | 514,442 | +0.02(+0.03%) |
Jul 01, 2022 | 72.46 | 73.45 | 68.34 | 68.76 | 626,800 | -4.79(-6.52%) |
Jun 30, 2022 | 72.55 | 75.13 | 72.20 | 73.55 | 303,033 | -0.39(-0.53%) |
Jun 29, 2022 | 74.25 | 74.25 | 72.38 | 73.94 | 253,840 | -0.58(-0.78%) |
Jun 28, 2022 | 76.12 | 76.90 | 74.40 | 74.52 | 280,276 | -1.48(-1.95%) |
Jun 27, 2022 | 75.49 | 76.86 | 74.00 | 76.00 | 270,588 | +1.47(+1.97%) |
Jun 24, 2022 | 73.24 | 75.02 | 72.22 | 74.53 | 855,862 | +2.33(+3.23%) |
Jun 23, 2022 | 72.47 | 72.47 | 70.90 | 72.20 | 274,780 | +0.35(+0.49%) |
Jun 22, 2022 | 72.16 | 73.51 | 71.57 | 71.85 | 297,081 | -1.87(-2.54%) |
Jun 21, 2022 | 73.56 | 74.78 | 72.56 | 73.72 | 392,588 | +2.12(+2.96%) |
Jun 17, 2022 | 72.11 | 72.68 | 70.51 | 71.60 | 703,272 | +0.70(+0.98%) |
Jun 16, 2022 | 74.40 | 74.98 | 70.04 | 70.90 | 967,331 | -5.70(-7.44%) |
Jun 15, 2022 | 75.50 | 78.42 | 74.72 | 76.60 | 652,548 | +1.80(+2.41%) |
Jun 14, 2022 | 73.04 | 74.92 | 71.37 | 74.80 | 412,132 | +2.94(+4.09%) |
Jun 13, 2022 | 74.15 | 75.13 | 71.21 | 71.86 | 430,836 | -4.87(-6.35%) |
Jun 10, 2022 | 76.69 | 77.76 | 76.18 | 76.73 | 324,131 | -1.53(-1.95%) |
Jun 09, 2022 | 79.34 | 80.97 | 78.25 | 78.26 | 255,432 | -1.90(-2.37%) |
Jun 08, 2022 | 81.80 | 81.80 | 79.83 | 80.16 | 238,825 | -1.77(-2.15%) |
Jun 07, 2022 | 80.15 | 82.17 | 79.77 | 81.93 | 263,916 | +0.71(+0.87%) |
Jun 06, 2022 | 82.71 | 83.37 | 80.20 | 81.22 | 309,398 | -0.61(-0.74%) |
Jun 03, 2022 | 82.96 | 83.47 | 81.31 | 81.83 | 258,119 | -2.91(-3.44%) |
Jun 02, 2022 | 81.74 | 84.83 | 81.46 | 84.74 | 226,708 | +2.53(+3.08%) |