Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.00 | 84.49 | 81.36 | 82.13 | 604,273 | +1.09(+1.35%) |
Aug 30, 2022 | 82.61 | 83.97 | 80.69 | 81.04 | 465,191 | -0.67(-0.82%) |
Aug 29, 2022 | 81.35 | 83.22 | 81.17 | 81.71 | 358,048 | -1.06(-1.28%) |
Aug 26, 2022 | 84.87 | 85.63 | 81.94 | 82.77 | 372,816 | -2.39(-2.81%) |
Aug 25, 2022 | 85.00 | 85.84 | 84.01 | 85.16 | 406,372 | +0.76(+0.90%) |
Aug 24, 2022 | 79.24 | 84.50 | 78.97 | 84.40 | 416,872 | +5.83(+7.42%) |
Aug 23, 2022 | 78.03 | 79.18 | 77.00 | 78.57 | 235,706 | +0.50(+0.64%) |
Aug 22, 2022 | 77.87 | 79.27 | 77.47 | 78.07 | 368,377 | -1.17(-1.48%) |
Aug 19, 2022 | 79.20 | 80.34 | 77.51 | 79.24 | 325,677 | -0.77(-0.96%) |
Aug 18, 2022 | 81.78 | 82.02 | 79.40 | 80.01 | 329,238 | -2.24(-2.72%) |
Aug 17, 2022 | 82.72 | 83.99 | 81.70 | 82.25 | 316,161 | -0.80(-0.96%) |
Aug 16, 2022 | 83.96 | 83.96 | 80.56 | 83.05 | 363,702 | -1.27(-1.51%) |
Aug 15, 2022 | 85.71 | 86.12 | 83.27 | 84.32 | 480,554 | -1.60(-1.86%) |
Aug 12, 2022 | 83.06 | 86.00 | 82.71 | 85.92 | 384,642 | +3.38(+4.09%) |
Aug 11, 2022 | 80.57 | 84.98 | 80.23 | 82.54 | 587,563 | +2.65(+3.32%) |
Aug 10, 2022 | 79.31 | 80.27 | 77.84 | 79.89 | 395,071 | +3.11(+4.05%) |
Aug 09, 2022 | 77.00 | 78.61 | 75.86 | 76.78 | 656,457 | -0.86(-1.11%) |
Aug 08, 2022 | 76.00 | 79.69 | 75.70 | 77.64 | 499,156 | +2.02(+2.67%) |
Aug 05, 2022 | 73.13 | 75.87 | 72.21 | 75.62 | 380,836 | +0.74(+0.99%) |
Aug 04, 2022 | 72.67 | 74.89 | 72.67 | 74.88 | 347,844 | +2.17(+2.98%) |
Aug 03, 2022 | 71.09 | 74.61 | 71.08 | 72.71 | 462,772 | +2.51(+3.58%) |
Aug 02, 2022 | 68.62 | 71.28 | 68.29 | 70.20 | 486,016 | +1.19(+1.72%) |
Aug 01, 2022 | 67.71 | 71.48 | 66.16 | 69.01 | 914,534 | +1.02(+1.50%) |
Jul 29, 2022 | 70.19 | 70.25 | 65.01 | 67.99 | 898,597 | -2.25(-3.20%) |
Jul 28, 2022 | 69.91 | 72.86 | 65.41 | 70.24 | 1,190,315 | -3.72(-5.03%) |
Jul 27, 2022 | 71.80 | 74.13 | 70.39 | 73.96 | 533,224 | +3.00(+4.23%) |
Jul 26, 2022 | 71.44 | 71.76 | 69.61 | 70.96 | 433,289 | -0.41(-0.57%) |
Jul 25, 2022 | 71.65 | 72.03 | 70.10 | 71.37 | 349,265 | -0.43(-0.60%) |
Jul 22, 2022 | 75.99 | 75.99 | 71.69 | 71.80 | 349,937 | -3.44(-4.57%) |
Jul 21, 2022 | 75.80 | 76.77 | 74.22 | 75.24 | 393,049 | -0.34(-0.45%) |
Jul 20, 2022 | 74.18 | 77.01 | 74.18 | 75.58 | 363,533 | +1.91(+2.59%) |
Jul 19, 2022 | 72.60 | 74.01 | 71.64 | 73.67 | 307,850 | +1.80(+2.50%) |
Jul 18, 2022 | 73.85 | 75.70 | 71.53 | 71.87 | 371,464 | -0.59(-0.81%) |
Jul 15, 2022 | 73.00 | 73.35 | 70.58 | 72.46 | 436,104 | -0.39(-0.54%) |
Jul 14, 2022 | 72.95 | 73.13 | 71.30 | 72.85 | 298,029 | -0.13(-0.18%) |
Jul 13, 2022 | 70.12 | 74.02 | 69.44 | 72.98 | 337,254 | +0.74(+1.02%) |
Jul 12, 2022 | 73.12 | 74.36 | 72.10 | 72.24 | 494,541 | -0.58(-0.80%) |
Jul 11, 2022 | 74.00 | 74.50 | 71.43 | 72.82 | 401,166 | -1.60(-2.15%) |
Jul 08, 2022 | 74.05 | 76.56 | 73.30 | 74.42 | 337,459 | -0.84(-1.12%) |
Jul 07, 2022 | 73.98 | 76.49 | 73.58 | 75.26 | 396,779 | +1.41(+1.91%) |
Jul 06, 2022 | 74.61 | 76.40 | 73.15 | 73.85 | 461,875 | -0.67(-0.90%) |
Jul 05, 2022 | 70.00 | 74.88 | 68.15 | 74.52 | 717,259 | +1.22(+1.66%) |
Jul 01, 2022 | 69.35 | 73.31 | 69.05 | 73.30 | 428,194 | +3.80(+5.47%) |
Jun 30, 2022 | 71.66 | 72.14 | 69.00 | 69.50 | 513,537 | -2.90(-4.01%) |
Jun 29, 2022 | 71.50 | 72.54 | 69.74 | 72.40 | 359,886 | +0.37(+0.51%) |
Jun 28, 2022 | 75.00 | 75.59 | 71.35 | 72.03 | 446,749 | -2.66(-3.56%) |
Jun 27, 2022 | 75.71 | 75.86 | 72.25 | 74.69 | 565,161 | -0.91(-1.20%) |
Jun 24, 2022 | 71.80 | 75.70 | 70.19 | 75.60 | 1,241,862 | +5.00(+7.08%) |
Jun 23, 2022 | 64.12 | 71.04 | 63.62 | 70.60 | 893,373 | +7.17(+11.30%) |
Jun 22, 2022 | 57.50 | 64.51 | 57.24 | 63.43 | 1,748,518 | +4.67(+7.95%) |
Jun 21, 2022 | 59.62 | 60.27 | 58.65 | 58.76 | 1,128,142 | +0.77(+1.33%) |
Jun 17, 2022 | 57.05 | 60.62 | 57.05 | 57.99 | 2,271,549 | +1.39(+2.46%) |
Jun 16, 2022 | 58.85 | 59.60 | 56.39 | 56.60 | 887,181 | -4.24(-6.97%) |
Jun 15, 2022 | 60.89 | 62.55 | 60.19 | 60.84 | 1,510,163 | +0.97(+1.62%) |
Jun 14, 2022 | 63.05 | 63.36 | 59.30 | 59.87 | 600,152 | -2.70(-4.32%) |
Jun 13, 2022 | 66.04 | 67.35 | 62.29 | 62.57 | 944,510 | -6.88(-9.91%) |
Jun 10, 2022 | 69.61 | 71.84 | 68.85 | 69.45 | 705,543 | -2.05(-2.87%) |
Jun 09, 2022 | 76.80 | 76.80 | 71.43 | 71.50 | 669,813 | -5.75(-7.44%) |
Jun 08, 2022 | 78.20 | 80.70 | 77.15 | 77.25 | 892,732 | -1.27(-1.62%) |
Jun 07, 2022 | 77.68 | 80.68 | 77.13 | 78.52 | 1,013,832 | -0.36(-0.46%) |
Jun 06, 2022 | 82.44 | 82.69 | 78.79 | 78.88 | 813,688 | -0.91(-1.14%) |
Jun 03, 2022 | 83.73 | 85.53 | 79.53 | 79.79 | 644,335 | -5.21(-6.13%) |
Jun 02, 2022 | 79.96 | 85.38 | 79.26 | 85.00 | 453,544 | +4.95(+6.18%) |