Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.39 | 72.47 | 70.52 | 71.14 | 197,900 | -0.42(-0.59%) |
Aug 30, 2022 | 73.72 | 73.83 | 70.15 | 71.56 | 168,153 | -1.50(-2.05%) |
Aug 29, 2022 | 72.60 | 73.71 | 72.60 | 73.06 | 181,187 | -0.59(-0.80%) |
Aug 26, 2022 | 76.77 | 76.77 | 73.58 | 73.65 | 208,540 | -3.12(-4.06%) |
Aug 25, 2022 | 75.38 | 76.84 | 75.13 | 76.77 | 85,078 | +2.52(+3.39%) |
Aug 24, 2022 | 72.87 | 75.08 | 72.75 | 74.25 | 138,424 | +1.52(+2.09%) |
Aug 23, 2022 | 74.23 | 75.77 | 72.49 | 72.73 | 161,412 | -1.24(-1.68%) |
Aug 22, 2022 | 77.48 | 77.79 | 73.47 | 73.97 | 223,534 | -5.51(-6.93%) |
Aug 19, 2022 | 80.41 | 81.69 | 78.78 | 79.48 | 304,905 | -2.49(-3.04%) |
Aug 18, 2022 | 79.75 | 81.98 | 79.23 | 81.97 | 222,866 | +1.85(+2.31%) |
Aug 17, 2022 | 80.80 | 81.43 | 79.23 | 80.12 | 231,183 | -2.05(-2.49%) |
Aug 16, 2022 | 80.24 | 82.39 | 80.00 | 82.17 | 237,791 | +1.20(+1.48%) |
Aug 15, 2022 | 76.97 | 81.26 | 76.05 | 80.97 | 365,387 | +3.93(+5.10%) |
Aug 12, 2022 | 75.50 | 78.00 | 74.43 | 77.04 | 160,999 | +2.53(+3.40%) |
Aug 11, 2022 | 76.92 | 77.05 | 74.00 | 74.51 | 139,144 | -1.26(-1.66%) |
Aug 10, 2022 | 74.02 | 75.85 | 73.33 | 75.77 | 142,266 | +3.76(+5.22%) |
Aug 09, 2022 | 73.31 | 73.81 | 70.70 | 72.01 | 201,433 | -2.26(-3.04%) |
Aug 08, 2022 | 76.09 | 77.91 | 73.55 | 74.27 | 329,415 | -2.01(-2.64%) |
Aug 05, 2022 | 75.79 | 76.73 | 74.23 | 76.28 | 167,797 | -0.28(-0.37%) |
Aug 04, 2022 | 75.00 | 76.86 | 74.23 | 76.56 | 202,073 | +1.94(+2.60%) |
Aug 03, 2022 | 73.63 | 74.92 | 72.31 | 74.62 | 203,518 | +1.54(+2.11%) |
Aug 02, 2022 | 71.14 | 73.73 | 71.00 | 73.08 | 149,820 | +1.49(+2.08%) |
Aug 01, 2022 | 71.76 | 72.97 | 71.00 | 71.59 | 205,219 | -1.37(-1.88%) |
Jul 29, 2022 | 71.12 | 73.17 | 71.12 | 72.96 | 259,447 | +1.12(+1.56%) |
Jul 28, 2022 | 70.75 | 72.96 | 69.44 | 71.84 | 313,687 | +1.12(+1.58%) |
Jul 27, 2022 | 70.00 | 71.58 | 68.74 | 70.72 | 442,214 | +1.28(+1.84%) |
Jul 26, 2022 | 67.03 | 69.50 | 66.00 | 69.44 | 458,657 | +2.08(+3.09%) |
Jul 25, 2022 | 65.08 | 67.88 | 63.27 | 67.36 | 574,895 | +2.34(+3.60%) |
Jul 22, 2022 | 59.74 | 65.19 | 57.55 | 65.02 | 905,180 | +9.20(+16.48%) |
Jul 21, 2022 | 55.24 | 56.44 | 54.19 | 55.82 | 619,999 | +0.68(+1.23%) |
Jul 20, 2022 | 53.30 | 56.27 | 53.14 | 55.14 | 748,481 | +2.13(+4.02%) |
Jul 19, 2022 | 53.22 | 54.03 | 52.38 | 53.01 | 730,790 | +0.75(+1.44%) |
Jul 18, 2022 | 53.99 | 54.89 | 52.08 | 52.26 | 256,999 | -0.60(-1.14%) |
Jul 15, 2022 | 53.46 | 53.46 | 51.10 | 52.86 | 243,982 | +0.49(+0.94%) |
Jul 14, 2022 | 51.74 | 52.40 | 50.28 | 52.37 | 227,552 | -0.14(-0.27%) |
Jul 13, 2022 | 51.22 | 53.27 | 50.78 | 52.51 | 157,801 | -0.25(-0.47%) |
Jul 12, 2022 | 52.47 | 53.55 | 51.75 | 52.76 | 117,806 | +0.15(+0.29%) |
Jul 11, 2022 | 53.81 | 53.81 | 52.22 | 52.61 | 129,507 | -1.84(-3.38%) |
Jul 08, 2022 | 54.76 | 56.40 | 53.88 | 54.45 | 128,794 | -0.98(-1.77%) |
Jul 07, 2022 | 54.23 | 55.73 | 53.17 | 55.43 | 147,337 | +1.95(+3.65%) |
Jul 06, 2022 | 53.56 | 54.17 | 52.71 | 53.48 | 126,426 | -0.08(-0.15%) |
Jul 05, 2022 | 51.86 | 53.59 | 50.22 | 53.56 | 175,686 | +0.28(+0.53%) |
Jul 01, 2022 | 54.18 | 55.10 | 52.26 | 53.28 | 173,804 | -1.45(-2.65%) |
Jun 30, 2022 | 55.26 | 56.33 | 53.55 | 54.73 | 168,517 | -1.60(-2.84%) |
Jun 29, 2022 | 57.39 | 58.08 | 54.81 | 56.33 | 157,667 | -1.39(-2.41%) |
Jun 28, 2022 | 59.83 | 60.51 | 57.62 | 57.72 | 199,075 | -1.71(-2.88%) |
Jun 27, 2022 | 60.91 | 61.13 | 58.78 | 59.43 | 164,845 | -0.94(-1.56%) |
Jun 24, 2022 | 59.80 | 61.05 | 59.36 | 60.37 | 235,436 | +1.34(+2.27%) |
Jun 23, 2022 | 57.17 | 59.29 | 56.14 | 59.03 | 167,401 | +2.37(+4.18%) |
Jun 22, 2022 | 55.26 | 57.45 | 55.26 | 56.66 | 269,705 | -0.10(-0.18%) |
Jun 21, 2022 | 56.25 | 58.42 | 55.45 | 56.76 | 311,549 | +1.66(+3.01%) |
Jun 17, 2022 | 53.66 | 56.71 | 53.66 | 55.10 | 394,311 | +2.42(+4.59%) |
Jun 16, 2022 | 56.27 | 56.46 | 52.17 | 52.68 | 261,303 | -5.41(-9.31%) |
Jun 15, 2022 | 56.47 | 59.85 | 55.71 | 58.09 | 249,444 | +2.56(+4.61%) |
Jun 14, 2022 | 58.60 | 58.65 | 54.95 | 55.53 | 192,043 | -2.48(-4.28%) |
Jun 13, 2022 | 60.25 | 60.60 | 57.52 | 58.01 | 238,003 | -4.84(-7.70%) |
Jun 10, 2022 | 63.22 | 64.46 | 62.11 | 62.85 | 264,684 | -2.26(-3.47%) |
Jun 09, 2022 | 67.18 | 68.22 | 65.05 | 65.11 | 148,703 | -2.77(-4.08%) |
Jun 08, 2022 | 69.16 | 69.78 | 66.95 | 67.88 | 133,416 | -1.60(-2.30%) |
Jun 07, 2022 | 69.21 | 70.81 | 68.67 | 69.48 | 134,559 | -0.80(-1.14%) |
Jun 06, 2022 | 71.02 | 71.60 | 68.83 | 70.28 | 230,780 | +0.51(+0.73%) |
Jun 03, 2022 | 70.30 | 70.85 | 68.61 | 69.77 | 241,563 | -1.52(-2.13%) |
Jun 02, 2022 | 66.76 | 71.94 | 66.76 | 71.29 | 238,785 | +4.03(+5.99%) |