Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.39 | 80.39 | 77.69 | 78.01 | 266,577 | -1.46(-1.84%) |
Aug 30, 2022 | 81.07 | 81.35 | 79.15 | 79.47 | 221,262 | -1.26(-1.57%) |
Aug 29, 2022 | 80.36 | 81.58 | 79.85 | 80.74 | 258,166 | -0.18(-0.22%) |
Aug 26, 2022 | 84.40 | 85.13 | 80.80 | 80.91 | 205,661 | -3.40(-4.03%) |
Aug 25, 2022 | 83.83 | 84.83 | 83.27 | 84.31 | 200,158 | +1.00(+1.20%) |
Aug 24, 2022 | 82.99 | 84.42 | 82.81 | 83.31 | 198,326 | -0.34(-0.41%) |
Aug 23, 2022 | 85.17 | 85.53 | 82.80 | 83.66 | 221,020 | -0.95(-1.12%) |
Aug 22, 2022 | 86.20 | 86.28 | 84.27 | 84.61 | 358,571 | -2.61(-2.99%) |
Aug 19, 2022 | 87.84 | 88.24 | 86.22 | 87.21 | 224,935 | -0.92(-1.04%) |
Aug 18, 2022 | 87.29 | 88.16 | 86.99 | 88.13 | 182,709 | +1.20(+1.37%) |
Aug 17, 2022 | 87.67 | 87.72 | 85.97 | 86.94 | 221,663 | -1.72(-1.94%) |
Aug 16, 2022 | 87.54 | 89.24 | 87.25 | 88.66 | 261,331 | +0.83(+0.95%) |
Aug 15, 2022 | 87.44 | 88.08 | 86.81 | 87.83 | 301,566 | +0.50(+0.57%) |
Aug 12, 2022 | 87.81 | 88.10 | 86.06 | 87.33 | 302,167 | -0.16(-0.18%) |
Aug 11, 2022 | 86.41 | 88.46 | 85.76 | 87.49 | 176,082 | +1.73(+2.02%) |
Aug 10, 2022 | 84.93 | 86.74 | 84.47 | 85.75 | 371,060 | +2.38(+2.86%) |
Aug 09, 2022 | 88.68 | 88.68 | 83.09 | 83.37 | 486,044 | -5.34(-6.02%) |
Aug 08, 2022 | 87.55 | 88.93 | 87.16 | 88.71 | 319,363 | +2.05(+2.36%) |
Aug 05, 2022 | 85.60 | 86.73 | 84.93 | 86.66 | 426,531 | +0.06(+0.07%) |
Aug 04, 2022 | 87.40 | 88.10 | 86.40 | 86.61 | 359,627 | -1.28(-1.46%) |
Aug 03, 2022 | 88.08 | 88.71 | 86.44 | 87.89 | 230,834 | -0.03(-0.03%) |
Aug 02, 2022 | 89.66 | 90.03 | 87.89 | 87.92 | 311,641 | -2.21(-2.46%) |
Aug 01, 2022 | 90.25 | 92.84 | 89.31 | 90.13 | 441,699 | -0.20(-0.22%) |
Jul 29, 2022 | 88.39 | 90.39 | 87.87 | 90.33 | 374,501 | +1.94(+2.19%) |
Jul 28, 2022 | 86.16 | 88.42 | 85.52 | 88.39 | 386,257 | +2.32(+2.70%) |
Jul 27, 2022 | 85.30 | 86.28 | 83.66 | 86.07 | 333,268 | +1.08(+1.27%) |
Jul 26, 2022 | 85.76 | 87.03 | 83.68 | 84.99 | 524,539 | -0.85(-0.99%) |
Jul 25, 2022 | 82.84 | 85.98 | 82.40 | 85.84 | 652,032 | +3.48(+4.22%) |
Jul 22, 2022 | 76.11 | 83.25 | 76.11 | 82.36 | 779,884 | +8.26(+11.14%) |
Jul 21, 2022 | 73.89 | 74.88 | 72.87 | 74.11 | 324,227 | +0.59(+0.80%) |
Jul 20, 2022 | 72.85 | 74.35 | 71.47 | 73.52 | 327,786 | +0.50(+0.68%) |
Jul 19, 2022 | 71.93 | 73.35 | 71.93 | 73.02 | 260,763 | +2.17(+3.07%) |
Jul 18, 2022 | 71.11 | 71.84 | 70.50 | 70.84 | 187,169 | -0.05(-0.07%) |
Jul 15, 2022 | 71.16 | 71.38 | 69.53 | 70.89 | 209,285 | +1.05(+1.50%) |
Jul 14, 2022 | 69.61 | 70.14 | 68.61 | 69.84 | 132,487 | -0.92(-1.30%) |
Jul 13, 2022 | 69.60 | 71.20 | 68.35 | 70.77 | 185,854 | +0.82(+1.18%) |
Jul 12, 2022 | 69.06 | 71.10 | 69.06 | 69.94 | 155,432 | +0.90(+1.31%) |
Jul 11, 2022 | 68.67 | 69.55 | 68.46 | 69.04 | 156,443 | -0.17(-0.24%) |
Jul 08, 2022 | 69.07 | 69.59 | 68.18 | 69.21 | 154,892 | +0.07(+0.10%) |
Jul 07, 2022 | 68.72 | 69.62 | 67.18 | 69.14 | 176,880 | +1.44(+2.13%) |
Jul 06, 2022 | 69.17 | 69.50 | 66.78 | 67.70 | 200,604 | -1.52(-2.19%) |
Jul 05, 2022 | 66.64 | 69.23 | 66.44 | 69.22 | 341,954 | +1.49(+2.20%) |
Jul 01, 2022 | 66.46 | 68.24 | 66.33 | 67.73 | 257,300 | +0.98(+1.47%) |
Jun 30, 2022 | 65.13 | 67.56 | 64.65 | 66.75 | 233,648 | +1.13(+1.72%) |
Jun 29, 2022 | 66.17 | 66.17 | 64.96 | 65.62 | 140,398 | -0.37(-0.56%) |
Jun 28, 2022 | 67.30 | 67.46 | 65.89 | 65.99 | 190,106 | -0.97(-1.45%) |
Jun 27, 2022 | 66.53 | 67.59 | 66.29 | 66.96 | 173,193 | +0.99(+1.50%) |
Jun 24, 2022 | 65.33 | 67.53 | 64.88 | 65.97 | 635,687 | +1.69(+2.64%) |
Jun 23, 2022 | 64.09 | 64.60 | 63.58 | 64.28 | 303,419 | +0.06(+0.09%) |
Jun 22, 2022 | 62.93 | 64.94 | 62.82 | 64.22 | 214,535 | +0.00(+0.00%) |
Jun 21, 2022 | 64.68 | 66.73 | 63.25 | 64.22 | 204,190 | +0.42(+0.66%) |
Jun 17, 2022 | 64.15 | 65.02 | 63.44 | 63.80 | 507,251 | -0.40(-0.63%) |
Jun 16, 2022 | 67.03 | 67.04 | 63.69 | 64.20 | 359,819 | -4.23(-6.18%) |
Jun 15, 2022 | 70.72 | 71.32 | 67.35 | 68.43 | 379,146 | -1.45(-2.07%) |
Jun 14, 2022 | 69.31 | 70.35 | 69.03 | 69.88 | 255,721 | +0.86(+1.25%) |
Jun 13, 2022 | 71.20 | 72.46 | 68.45 | 69.02 | 298,738 | -4.13(-5.65%) |
Jun 10, 2022 | 75.67 | 76.15 | 73.06 | 73.16 | 164,041 | -3.81(-4.95%) |
Jun 09, 2022 | 76.79 | 77.97 | 76.32 | 76.97 | 222,760 | -0.05(-0.06%) |
Jun 08, 2022 | 78.79 | 78.95 | 76.59 | 77.01 | 176,855 | -2.50(-3.14%) |
Jun 07, 2022 | 76.92 | 79.62 | 76.70 | 79.51 | 223,694 | +1.61(+2.06%) |
Jun 06, 2022 | 78.76 | 78.91 | 77.70 | 77.91 | 297,963 | +0.15(+0.19%) |
Jun 03, 2022 | 76.80 | 78.17 | 76.54 | 77.76 | 193,094 | +0.14(+0.18%) |
Jun 02, 2022 | 76.75 | 77.91 | 76.75 | 77.62 | 222,190 | +1.35(+1.77%) |