Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.25 | 81.63 | 79.25 | 79.58 | 259,338 | -1.79(-2.21%) |
Aug 30, 2022 | 82.00 | 82.21 | 80.27 | 81.37 | 257,701 | -0.63(-0.77%) |
Aug 29, 2022 | 82.87 | 83.82 | 81.89 | 82.00 | 279,940 | -1.28(-1.53%) |
Aug 26, 2022 | 86.42 | 86.84 | 83.27 | 83.27 | 173,328 | -3.24(-3.75%) |
Aug 25, 2022 | 85.65 | 86.81 | 85.30 | 86.52 | 148,676 | +1.51(+1.77%) |
Aug 24, 2022 | 83.58 | 85.52 | 83.50 | 85.01 | 231,988 | +1.35(+1.61%) |
Aug 23, 2022 | 83.92 | 85.07 | 83.55 | 83.66 | 282,139 | -0.39(-0.46%) |
Aug 22, 2022 | 84.35 | 84.89 | 83.14 | 84.05 | 225,478 | -0.91(-1.07%) |
Aug 19, 2022 | 85.44 | 85.44 | 83.81 | 84.96 | 190,603 | -0.52(-0.61%) |
Aug 18, 2022 | 84.55 | 85.76 | 84.46 | 85.48 | 151,193 | +0.75(+0.88%) |
Aug 17, 2022 | 86.53 | 86.54 | 84.13 | 84.73 | 243,746 | -1.90(-2.20%) |
Aug 16, 2022 | 86.27 | 89.35 | 86.27 | 86.64 | 515,510 | +0.37(+0.43%) |
Aug 15, 2022 | 85.07 | 86.32 | 84.75 | 86.27 | 259,405 | +0.68(+0.79%) |
Aug 12, 2022 | 85.67 | 85.82 | 84.76 | 85.59 | 145,755 | +0.76(+0.89%) |
Aug 11, 2022 | 83.63 | 86.08 | 83.30 | 84.83 | 258,037 | +1.55(+1.86%) |
Aug 10, 2022 | 81.54 | 84.14 | 81.10 | 83.28 | 244,326 | +3.34(+4.18%) |
Aug 09, 2022 | 80.89 | 82.12 | 79.42 | 79.94 | 189,987 | -0.65(-0.80%) |
Aug 08, 2022 | 80.42 | 81.58 | 79.96 | 80.59 | 159,242 | +0.15(+0.19%) |
Aug 05, 2022 | 79.00 | 80.76 | 79.00 | 80.44 | 201,611 | +0.88(+1.10%) |
Aug 04, 2022 | 77.75 | 80.61 | 75.79 | 79.57 | 367,923 | +3.66(+4.82%) |
Aug 03, 2022 | 75.82 | 76.69 | 75.28 | 75.91 | 205,070 | +0.73(+0.97%) |
Aug 02, 2022 | 76.28 | 76.74 | 74.47 | 75.18 | 206,696 | -1.33(-1.73%) |
Aug 01, 2022 | 76.28 | 77.21 | 75.32 | 76.50 | 258,986 | +0.33(+0.43%) |
Jul 29, 2022 | 75.87 | 76.82 | 75.09 | 76.18 | 191,828 | +0.80(+1.06%) |
Jul 28, 2022 | 73.85 | 75.55 | 73.44 | 75.38 | 187,939 | +1.72(+2.34%) |
Jul 27, 2022 | 72.50 | 74.38 | 71.83 | 73.65 | 106,562 | +1.22(+1.68%) |
Jul 26, 2022 | 72.21 | 73.16 | 71.69 | 72.44 | 97,230 | +0.12(+0.17%) |
Jul 25, 2022 | 73.27 | 73.44 | 72.07 | 72.32 | 92,332 | -0.72(-0.98%) |
Jul 22, 2022 | 73.10 | 73.64 | 72.14 | 73.03 | 100,765 | +0.45(+0.62%) |
Jul 21, 2022 | 73.11 | 73.93 | 72.04 | 72.59 | 249,925 | -1.19(-1.61%) |
Jul 20, 2022 | 72.63 | 73.95 | 72.21 | 73.77 | 196,618 | +0.86(+1.18%) |
Jul 19, 2022 | 70.27 | 72.99 | 69.79 | 72.92 | 258,761 | +3.20(+4.59%) |
Jul 18, 2022 | 69.86 | 71.56 | 69.48 | 69.71 | 153,709 | -0.35(-0.50%) |
Jul 15, 2022 | 70.48 | 70.54 | 69.45 | 70.06 | 127,268 | +1.65(+2.40%) |
Jul 14, 2022 | 68.08 | 68.61 | 67.16 | 68.42 | 129,698 | -0.40(-0.58%) |
Jul 13, 2022 | 69.51 | 70.09 | 68.04 | 68.82 | 95,582 | -1.57(-2.22%) |
Jul 12, 2022 | 70.68 | 71.62 | 69.54 | 70.38 | 133,236 | -0.25(-0.35%) |
Jul 11, 2022 | 70.20 | 71.51 | 69.43 | 70.63 | 118,552 | +0.20(+0.28%) |
Jul 08, 2022 | 70.64 | 71.04 | 69.54 | 70.43 | 119,611 | -0.32(-0.45%) |
Jul 07, 2022 | 70.44 | 71.75 | 70.15 | 70.75 | 143,747 | +1.01(+1.44%) |
Jul 06, 2022 | 70.67 | 70.67 | 67.55 | 69.74 | 122,052 | -0.58(-0.82%) |
Jul 05, 2022 | 70.72 | 70.72 | 68.88 | 70.32 | 173,756 | -0.88(-1.23%) |
Jul 01, 2022 | 70.07 | 71.65 | 69.84 | 71.20 | 162,591 | +0.47(+0.66%) |
Jun 30, 2022 | 68.98 | 70.83 | 68.43 | 70.73 | 166,997 | +0.75(+1.07%) |
Jun 29, 2022 | 70.48 | 70.68 | 68.07 | 69.98 | 142,211 | -0.13(-0.18%) |
Jun 28, 2022 | 71.78 | 72.11 | 69.57 | 70.11 | 368,288 | -1.21(-1.69%) |
Jun 27, 2022 | 70.43 | 72.41 | 69.99 | 71.32 | 161,670 | +1.43(+2.04%) |
Jun 24, 2022 | 68.65 | 71.17 | 68.65 | 69.89 | 224,192 | +1.55(+2.26%) |
Jun 23, 2022 | 68.26 | 69.26 | 67.42 | 68.35 | 119,704 | +0.45(+0.66%) |
Jun 22, 2022 | 67.83 | 73.61 | 66.50 | 67.90 | 139,260 | -1.06(-1.53%) |
Jun 21, 2022 | 67.94 | 69.78 | 66.30 | 68.96 | 177,408 | +2.17(+3.25%) |
Jun 17, 2022 | 71.68 | 72.00 | 66.34 | 66.78 | 512,259 | -2.87(-4.12%) |
Jun 16, 2022 | 71.69 | 71.74 | 69.36 | 69.66 | 236,649 | -3.63(-4.95%) |
Jun 15, 2022 | 73.12 | 74.67 | 72.33 | 73.28 | 165,641 | +0.43(+0.59%) |
Jun 14, 2022 | 72.29 | 74.56 | 71.52 | 72.86 | 156,811 | +1.39(+1.94%) |
Jun 13, 2022 | 70.42 | 73.41 | 70.10 | 71.47 | 159,213 | -0.79(-1.09%) |
Jun 10, 2022 | 73.19 | 74.31 | 71.74 | 72.26 | 136,978 | -1.70(-2.31%) |
Jun 09, 2022 | 74.64 | 75.79 | 73.88 | 73.96 | 125,724 | -1.01(-1.34%) |
Jun 08, 2022 | 76.62 | 76.79 | 74.33 | 74.97 | 205,900 | -2.43(-3.14%) |
Jun 07, 2022 | 77.57 | 77.70 | 76.21 | 77.40 | 124,790 | -0.99(-1.26%) |
Jun 06, 2022 | 77.25 | 78.67 | 76.69 | 78.39 | 205,684 | +1.73(+2.25%) |
Jun 03, 2022 | 74.77 | 77.04 | 74.53 | 76.66 | 210,264 | +1.62(+2.15%) |
Jun 02, 2022 | 72.54 | 75.27 | 72.54 | 75.05 | 268,932 | +2.55(+3.52%) |