Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.00 | 73.20 | 67.87 | 71.93 | 2,452 | +1.73(+2.46%) |
Aug 30, 2022 | 75.72 | 75.72 | 67.20 | 70.20 | 2,615 | +0.29(+0.41%) |
Aug 29, 2022 | 76.80 | 76.80 | 67.20 | 69.91 | 5,094 | +0.31(+0.45%) |
Aug 26, 2022 | 74.40 | 75.36 | 69.36 | 69.60 | 1,689 | -3.74(-5.10%) |
Aug 25, 2022 | 75.46 | 75.46 | 70.80 | 73.34 | 3,206 | -2.47(-3.26%) |
Aug 24, 2022 | 76.80 | 76.80 | 72.00 | 75.82 | 4,351 | +2.59(+3.54%) |
Aug 23, 2022 | 77.18 | 80.78 | 69.46 | 73.22 | 8,010 | -3.96(-5.13%) |
Aug 22, 2022 | 84.00 | 86.40 | 76.51 | 77.18 | 4,070 | -3.55(-4.40%) |
Aug 19, 2022 | 86.40 | 86.40 | 77.76 | 80.74 | 2,347 | -0.89(-1.09%) |
Aug 18, 2022 | 91.20 | 91.92 | 80.16 | 81.62 | 5,443 | -7.85(-8.77%) |
Aug 17, 2022 | 91.20 | 92.16 | 86.64 | 89.47 | 1,825 | -0.70(-0.77%) |
Aug 16, 2022 | 93.60 | 95.28 | 86.64 | 90.17 | 3,211 | -1.66(-1.80%) |
Aug 15, 2022 | 98.40 | 98.40 | 90.53 | 91.82 | 6,891 | -4.44(-4.61%) |
Aug 12, 2022 | 100.44 | 100.80 | 93.60 | 96.26 | 2,582 | -2.11(-2.15%) |
Aug 11, 2022 | 98.35 | 105.14 | 91.44 | 98.38 | 6,474 | +5.59(+6.03%) |
Aug 10, 2022 | 91.20 | 95.76 | 91.22 | 92.78 | 1,180 | +0.38(+0.42%) |
Aug 09, 2022 | 98.40 | 98.40 | 91.20 | 92.40 | 1,585 | -2.81(-2.95%) |
Aug 08, 2022 | 88.80 | 103.27 | 86.90 | 95.21 | 5,801 | +7.66(+8.74%) |
Aug 05, 2022 | 88.03 | 88.32 | 85.68 | 87.55 | 1,135 | +1.87(+2.18%) |
Aug 04, 2022 | 88.80 | 88.80 | 84.02 | 85.68 | 1,703 | -0.24(-0.28%) |
Aug 03, 2022 | 84.00 | 88.51 | 81.36 | 85.92 | 2,806 | +4.56(+5.60%) |
Aug 02, 2022 | 80.40 | 81.36 | 78.05 | 81.36 | 1,267 | +1.92(+2.42%) |
Aug 01, 2022 | 79.08 | 80.18 | 76.80 | 79.44 | 1,860 | -0.96(-1.19%) |
Jul 29, 2022 | 81.60 | 82.27 | 78.00 | 80.40 | 2,025 | +0.60(+0.75%) |
Jul 28, 2022 | 76.49 | 82.78 | 75.60 | 79.80 | 4,073 | +3.00(+3.91%) |
Jul 27, 2022 | 79.20 | 81.50 | 75.60 | 76.80 | 2,706 | -2.69(-3.38%) |
Jul 26, 2022 | 84.00 | 84.00 | 78.24 | 79.49 | 1,793 | -1.56(-1.92%) |
Jul 25, 2022 | 86.40 | 85.32 | 76.92 | 81.05 | 2,227 | -1.46(-1.77%) |
Jul 22, 2022 | 88.46 | 88.49 | 81.29 | 82.51 | 2,014 | -2.28(-2.69%) |
Jul 21, 2022 | 88.80 | 90.94 | 84.58 | 84.79 | 3,074 | -4.01(-4.51%) |
Jul 20, 2022 | 88.80 | 91.20 | 84.02 | 88.80 | 3,382 | +0.86(+0.98%) |
Jul 19, 2022 | 85.92 | 88.51 | 82.20 | 87.94 | 1,935 | +3.00(+3.53%) |
Jul 18, 2022 | 88.80 | 88.30 | 80.40 | 84.94 | 3,315 | -0.02(-0.03%) |
Jul 15, 2022 | 87.89 | 88.03 | 81.96 | 84.96 | 3,380 | -0.91(-1.06%) |
Jul 14, 2022 | 88.58 | 88.58 | 84.72 | 85.87 | 1,009 | -0.82(-0.94%) |
Jul 13, 2022 | 88.80 | 88.80 | 85.68 | 86.69 | 755 | -2.11(-2.38%) |
Jul 12, 2022 | 90.02 | 91.54 | 87.60 | 88.80 | 758 | -2.16(-2.37%) |
Jul 11, 2022 | 93.60 | 93.60 | 87.60 | 90.96 | 1,773 | -1.13(-1.22%) |
Jul 08, 2022 | 92.40 | 95.52 | 88.80 | 92.09 | 2,780 | +3.05(+3.42%) |
Jul 07, 2022 | 90.38 | 91.20 | 86.40 | 89.04 | 2,991 | +1.92(+2.20%) |
Jul 06, 2022 | 91.30 | 93.12 | 84.41 | 87.12 | 1,812 | -2.57(-2.86%) |
Jul 05, 2022 | 93.60 | 93.24 | 86.40 | 89.69 | 1,348 | +0.19(+0.21%) |
Jul 01, 2022 | 94.39 | 94.39 | 86.66 | 89.50 | 873 | -1.51(-1.66%) |
Jun 30, 2022 | 92.71 | 93.60 | 81.89 | 91.01 | 2,254 | -2.59(-2.77%) |
Jun 29, 2022 | 93.86 | 98.40 | 88.82 | 93.60 | 2,282 | -1.37(-1.44%) |
Jun 28, 2022 | 98.42 | 100.37 | 93.84 | 94.97 | 2,422 | -2.23(-2.30%) |
Jun 27, 2022 | 98.40 | 100.80 | 93.84 | 97.20 | 3,338 | +1.20(+1.25%) |
Jun 24, 2022 | 96.48 | 100.78 | 93.60 | 96.00 | 2,866 | +1.92(+2.04%) |
Jun 23, 2022 | 98.40 | 99.60 | 91.44 | 94.08 | 3,161 | +0.41(+0.44%) |
Jun 22, 2022 | 94.87 | 98.28 | 91.20 | 93.67 | 2,501 | +0.07(+0.08%) |
Jun 21, 2022 | 92.35 | 98.40 | 90.00 | 93.60 | 4,753 | +0.19(+0.21%) |
Jun 17, 2022 | 98.14 | 98.40 | 90.00 | 93.41 | 3,141 | +0.89(+0.96%) |
Jun 16, 2022 | 103.20 | 103.44 | 91.20 | 92.52 | 5,039 | -10.42(-10.12%) |
Jun 15, 2022 | 107.14 | 114.00 | 98.71 | 102.94 | 6,659 | -4.49(-4.18%) |
Jun 14, 2022 | 110.40 | 133.20 | 100.82 | 107.42 | 7,386 | -3.26(-2.95%) |
Jun 13, 2022 | 112.80 | 120.00 | 105.60 | 110.69 | 2,932 | -14.09(-11.29%) |
Jun 10, 2022 | 132.00 | 136.80 | 120.62 | 124.78 | 6,289 | -13.22(-9.58%) |
Jun 09, 2022 | 136.80 | 143.76 | 129.60 | 138.00 | 3,275 | -1.20(-0.86%) |
Jun 08, 2022 | 139.44 | 146.35 | 135.60 | 139.20 | 2,675 | -1.15(-0.82%) |
Jun 07, 2022 | 141.60 | 146.40 | 136.06 | 140.35 | 2,564 | -3.12(-2.17%) |
Jun 06, 2022 | 148.80 | 151.78 | 141.60 | 143.47 | 2,655 | -8.93(-5.86%) |
Jun 03, 2022 | 148.15 | 152.40 | 140.59 | 152.40 | 5,935 | -13.20(-7.97%) |
Jun 02, 2022 | 158.86 | 165.60 | 158.42 | 165.60 | 961 | +6.74(+4.25%) |