Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.62 | 93.59 | 87.33 | 92.52 | 2,623,788 | +2.39(+2.66%) |
Aug 30, 2022 | 92.33 | 92.84 | 88.12 | 90.13 | 2,638,361 | -5.41(-5.67%) |
Aug 29, 2022 | 94.27 | 97.13 | 93.45 | 95.54 | 1,385,841 | +0.10(+0.11%) |
Aug 26, 2022 | 95.61 | 97.18 | 94.83 | 95.44 | 1,514,825 | -0.13(-0.13%) |
Aug 25, 2022 | 95.90 | 96.16 | 94.77 | 95.57 | 1,667,797 | +0.05(+0.05%) |
Aug 24, 2022 | 92.94 | 95.79 | 91.82 | 95.52 | 2,369,191 | +3.11(+3.37%) |
Aug 23, 2022 | 93.91 | 95.42 | 91.10 | 92.41 | 3,258,972 | +0.19(+0.21%) |
Aug 22, 2022 | 90.18 | 92.38 | 87.44 | 92.22 | 2,866,286 | +3.53(+3.98%) |
Aug 19, 2022 | 92.16 | 92.32 | 88.69 | 88.69 | 4,114,039 | -5.45(-5.79%) |
Aug 18, 2022 | 91.15 | 94.18 | 91.15 | 94.14 | 3,427,497 | +3.61(+3.99%) |
Aug 17, 2022 | 89.65 | 91.07 | 88.60 | 90.53 | 2,345,442 | +1.22(+1.37%) |
Aug 16, 2022 | 87.51 | 89.86 | 86.44 | 89.31 | 3,687,247 | +3.15(+3.65%) |
Aug 15, 2022 | 85.40 | 86.89 | 83.10 | 86.16 | 2,215,497 | -2.08(-2.35%) |
Aug 12, 2022 | 87.34 | 88.41 | 86.31 | 88.23 | 2,821,461 | +0.81(+0.92%) |
Aug 11, 2022 | 86.70 | 87.46 | 84.74 | 87.42 | 6,010,180 | +2.97(+3.52%) |
Aug 10, 2022 | 84.81 | 85.02 | 82.23 | 84.45 | 1,749,880 | -0.57(-0.67%) |
Aug 09, 2022 | 84.90 | 87.01 | 84.62 | 85.02 | 3,186,951 | +1.64(+1.96%) |
Aug 08, 2022 | 82.53 | 84.49 | 82.39 | 83.38 | 1,671,259 | +0.73(+0.88%) |
Aug 05, 2022 | 78.31 | 83.17 | 77.71 | 82.65 | 1,886,502 | +3.58(+4.52%) |
Aug 04, 2022 | 81.49 | 82.42 | 78.67 | 79.08 | 3,935,408 | -3.15(-3.83%) |
Aug 03, 2022 | 83.26 | 85.68 | 78.89 | 82.23 | 4,876,791 | +1.15(+1.42%) |
Aug 02, 2022 | 81.15 | 81.94 | 79.63 | 81.08 | 2,030,451 | -0.15(-0.19%) |
Aug 01, 2022 | 82.82 | 82.82 | 79.44 | 81.23 | 1,893,215 | -3.37(-3.98%) |
Jul 29, 2022 | 84.03 | 85.16 | 83.64 | 84.60 | 1,479,265 | +1.15(+1.38%) |
Jul 28, 2022 | 83.84 | 84.35 | 81.07 | 83.45 | 1,560,140 | +0.45(+0.54%) |
Jul 27, 2022 | 82.70 | 83.55 | 81.31 | 83.00 | 2,080,283 | +0.18(+0.22%) |
Jul 26, 2022 | 84.79 | 84.94 | 82.77 | 82.82 | 1,808,870 | -0.11(-0.13%) |
Jul 25, 2022 | 81.70 | 83.74 | 80.80 | 82.93 | 1,775,432 | +2.30(+2.85%) |
Jul 22, 2022 | 81.63 | 83.12 | 80.53 | 80.63 | 1,103,849 | -1.18(-1.44%) |
Jul 21, 2022 | 79.06 | 81.89 | 78.91 | 81.81 | 2,592,984 | -0.72(-0.87%) |
Jul 20, 2022 | 78.61 | 82.65 | 78.06 | 82.53 | 3,540,087 | +2.90(+3.64%) |
Jul 19, 2022 | 77.47 | 79.67 | 77.10 | 79.63 | 1,881,481 | +1.72(+2.20%) |
Jul 18, 2022 | 77.16 | 79.05 | 76.83 | 77.91 | 1,886,974 | +3.18(+4.26%) |
Jul 15, 2022 | 73.06 | 74.76 | 70.79 | 74.73 | 1,713,045 | +3.76(+5.29%) |
Jul 14, 2022 | 71.23 | 72.27 | 67.58 | 70.97 | 2,738,852 | -3.22(-4.34%) |
Jul 13, 2022 | 70.21 | 75.77 | 70.21 | 74.19 | 2,132,856 | +3.49(+4.93%) |
Jul 12, 2022 | 68.83 | 71.31 | 68.75 | 70.70 | 1,995,270 | -0.47(-0.66%) |
Jul 11, 2022 | 70.63 | 72.47 | 69.92 | 71.17 | 1,342,147 | +0.69(+0.98%) |
Jul 08, 2022 | 71.23 | 72.11 | 69.85 | 70.48 | 1,297,918 | -0.05(-0.06%) |
Jul 07, 2022 | 69.01 | 71.20 | 68.80 | 70.53 | 2,256,865 | +3.74(+5.60%) |
Jul 06, 2022 | 68.69 | 69.82 | 65.13 | 66.79 | 3,426,683 | -2.13(-3.09%) |
Jul 05, 2022 | 71.94 | 72.39 | 67.40 | 68.92 | 3,200,849 | -5.56(-7.47%) |
Jul 01, 2022 | 73.39 | 74.93 | 71.85 | 74.48 | 1,332,677 | +1.62(+2.22%) |
Jun 30, 2022 | 76.36 | 78.81 | 72.08 | 72.86 | 2,711,106 | -5.31(-6.79%) |
Jun 29, 2022 | 81.00 | 81.46 | 77.84 | 78.17 | 2,130,532 | -1.46(-1.84%) |
Jun 28, 2022 | 79.80 | 81.00 | 78.45 | 79.63 | 3,137,615 | +3.09(+4.04%) |
Jun 27, 2022 | 75.71 | 77.55 | 74.26 | 76.54 | 4,203,768 | +1.26(+1.67%) |
Jun 24, 2022 | 69.35 | 75.39 | 68.29 | 75.29 | 17,551,400 | +6.70(+9.77%) |
Jun 23, 2022 | 75.07 | 75.24 | 67.40 | 68.58 | 4,509,513 | -5.79(-7.79%) |
Jun 22, 2022 | 72.07 | 76.81 | 71.12 | 74.38 | 2,989,848 | -0.68(-0.91%) |
Jun 21, 2022 | 74.39 | 76.45 | 73.97 | 75.06 | 2,932,040 | +2.94(+4.07%) |
Jun 17, 2022 | 74.77 | 75.83 | 70.08 | 72.12 | 5,563,587 | -3.66(-4.83%) |
Jun 16, 2022 | 77.41 | 78.93 | 75.14 | 75.78 | 2,763,248 | -3.50(-4.42%) |
Jun 15, 2022 | 79.05 | 81.80 | 77.65 | 79.28 | 2,522,882 | +0.54(+0.68%) |
Jun 14, 2022 | 86.01 | 86.65 | 77.97 | 78.75 | 3,861,612 | -5.14(-6.13%) |
Jun 13, 2022 | 85.36 | 86.36 | 82.13 | 83.88 | 2,187,993 | -4.31(-4.89%) |
Jun 10, 2022 | 86.90 | 88.70 | 85.37 | 88.20 | 1,576,840 | +0.17(+0.19%) |
Jun 09, 2022 | 87.84 | 89.63 | 85.37 | 88.03 | 1,891,059 | -1.40(-1.57%) |
Jun 08, 2022 | 92.52 | 93.39 | 87.94 | 89.43 | 2,079,153 | -2.71(-2.94%) |
Jun 07, 2022 | 88.74 | 92.81 | 88.56 | 92.14 | 2,324,641 | +2.52(+2.82%) |
Jun 06, 2022 | 89.26 | 89.93 | 88.50 | 89.62 | 1,738,335 | +0.86(+0.97%) |
Jun 03, 2022 | 88.24 | 88.90 | 86.94 | 88.75 | 1,368,821 | +0.67(+0.76%) |
Jun 02, 2022 | 89.58 | 90.29 | 86.74 | 88.08 | 1,778,866 | -1.76(-1.96%) |