Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.60 | 71.16 | 69.56 | 70.11 | 187,372 | +0.76(+1.10%) |
Aug 30, 2022 | 70.70 | 70.70 | 68.60 | 69.35 | 222,291 | -0.93(-1.32%) |
Aug 29, 2022 | 69.57 | 71.96 | 69.39 | 70.28 | 173,852 | -0.04(-0.06%) |
Aug 26, 2022 | 73.70 | 73.70 | 68.85 | 70.32 | 151,632 | -2.76(-3.78%) |
Aug 25, 2022 | 74.87 | 75.77 | 72.20 | 73.08 | 90,210 | -3.73(-4.86%) |
Aug 24, 2022 | 76.54 | 78.33 | 74.82 | 76.81 | 110,666 | +0.47(+0.62%) |
Aug 23, 2022 | 72.33 | 76.90 | 72.33 | 76.34 | 105,230 | +4.06(+5.62%) |
Aug 22, 2022 | 74.50 | 76.39 | 71.84 | 72.28 | 128,413 | -3.99(-5.23%) |
Aug 19, 2022 | 78.65 | 80.00 | 75.86 | 76.27 | 141,673 | +1.86(+2.50%) |
Aug 18, 2022 | 74.09 | 74.91 | 71.05 | 74.41 | 124,577 | +0.48(+0.65%) |
Aug 17, 2022 | 74.51 | 76.59 | 73.38 | 73.93 | 112,465 | -2.07(-2.72%) |
Aug 16, 2022 | 77.50 | 78.72 | 74.54 | 76.00 | 116,253 | -1.56(-2.01%) |
Aug 15, 2022 | 78.14 | 79.22 | 77.54 | 77.56 | 91,063 | -1.74(-2.19%) |
Aug 12, 2022 | 74.26 | 79.98 | 73.89 | 79.30 | 281,730 | +5.87(+7.99%) |
Aug 11, 2022 | 76.71 | 77.00 | 72.73 | 73.43 | 199,594 | -3.10(-4.05%) |
Aug 10, 2022 | 79.64 | 79.81 | 76.05 | 76.53 | 249,772 | -1.27(-1.63%) |
Aug 09, 2022 | 80.22 | 82.10 | 76.81 | 77.80 | 147,210 | -4.60(-5.58%) |
Aug 08, 2022 | 82.06 | 85.11 | 80.85 | 82.40 | 239,802 | +0.31(+0.38%) |
Aug 05, 2022 | 77.33 | 83.20 | 76.57 | 82.09 | 356,734 | +3.55(+4.52%) |
Aug 04, 2022 | 74.00 | 78.55 | 73.45 | 78.54 | 241,321 | +4.79(+6.49%) |
Aug 03, 2022 | 72.83 | 74.97 | 72.42 | 73.75 | 163,413 | +1.74(+2.42%) |
Aug 02, 2022 | 69.21 | 72.69 | 69.21 | 72.01 | 118,063 | +2.24(+3.21%) |
Aug 01, 2022 | 73.56 | 73.70 | 69.33 | 69.77 | 152,365 | -2.81(-3.87%) |
Jul 29, 2022 | 73.11 | 73.11 | 71.00 | 72.58 | 72,594 | -0.65(-0.89%) |
Jul 28, 2022 | 74.75 | 74.75 | 70.91 | 73.23 | 66,453 | -1.03(-1.39%) |
Jul 27, 2022 | 73.15 | 74.35 | 71.10 | 74.26 | 104,644 | +2.17(+3.01%) |
Jul 26, 2022 | 71.95 | 73.25 | 70.12 | 72.09 | 108,928 | +0.25(+0.35%) |
Jul 25, 2022 | 70.00 | 71.91 | 68.84 | 71.84 | 90,300 | +1.85(+2.64%) |
Jul 22, 2022 | 71.94 | 72.74 | 69.87 | 69.99 | 122,600 | -1.26(-1.77%) |
Jul 21, 2022 | 73.31 | 75.33 | 70.82 | 71.25 | 118,376 | -2.44(-3.31%) |
Jul 20, 2022 | 73.27 | 76.78 | 67.53 | 73.69 | 238,539 | +0.88(+1.21%) |
Jul 19, 2022 | 71.39 | 74.30 | 70.98 | 72.81 | 113,942 | +3.04(+4.36%) |
Jul 18, 2022 | 73.63 | 75.21 | 69.33 | 69.77 | 113,515 | -2.65(-3.66%) |
Jul 15, 2022 | 73.43 | 73.97 | 70.80 | 72.42 | 103,635 | +0.70(+0.98%) |
Jul 14, 2022 | 72.34 | 73.09 | 70.81 | 71.72 | 136,115 | -1.47(-2.01%) |
Jul 13, 2022 | 69.00 | 74.99 | 68.27 | 73.19 | 144,513 | +2.08(+2.93%) |
Jul 12, 2022 | 70.28 | 72.42 | 67.25 | 71.11 | 159,508 | +0.62(+0.88%) |
Jul 11, 2022 | 72.47 | 72.96 | 69.04 | 70.49 | 100,987 | -2.60(-3.56%) |
Jul 08, 2022 | 71.02 | 73.10 | 70.27 | 73.09 | 215,347 | +0.78(+1.08%) |
Jul 07, 2022 | 75.55 | 75.60 | 72.07 | 72.31 | 305,141 | -2.42(-3.24%) |
Jul 06, 2022 | 71.44 | 76.42 | 71.44 | 74.73 | 298,519 | +3.38(+4.74%) |
Jul 05, 2022 | 65.90 | 71.36 | 65.90 | 71.35 | 286,685 | +3.88(+5.75%) |
Jul 01, 2022 | 65.57 | 68.54 | 65.57 | 67.47 | 177,843 | +1.81(+2.76%) |
Jun 30, 2022 | 63.43 | 66.28 | 62.29 | 65.66 | 176,124 | +1.00(+1.55%) |
Jun 29, 2022 | 64.35 | 65.66 | 63.25 | 64.66 | 98,695 | -0.19(-0.29%) |
Jun 28, 2022 | 68.45 | 69.14 | 63.52 | 64.85 | 166,155 | -3.24(-4.76%) |
Jun 27, 2022 | 68.19 | 68.80 | 65.54 | 68.09 | 150,452 | -0.43(-0.63%) |
Jun 24, 2022 | 68.76 | 68.96 | 65.14 | 68.52 | 195,232 | +0.57(+0.84%) |
Jun 23, 2022 | 64.74 | 68.36 | 64.74 | 67.95 | 217,387 | +2.73(+4.19%) |
Jun 22, 2022 | 60.04 | 66.10 | 59.30 | 65.22 | 447,802 | +4.16(+6.81%) |
Jun 21, 2022 | 57.39 | 63.00 | 57.25 | 61.06 | 288,621 | +5.56(+10.02%) |
Jun 17, 2022 | 51.68 | 56.93 | 51.68 | 55.50 | 557,379 | +4.31(+8.42%) |
Jun 16, 2022 | 51.51 | 51.51 | 49.17 | 51.19 | 162,456 | -2.15(-4.03%) |
Jun 15, 2022 | 50.94 | 54.03 | 50.31 | 53.34 | 148,238 | +2.88(+5.71%) |
Jun 14, 2022 | 52.52 | 54.66 | 49.49 | 50.46 | 167,870 | -0.56(-1.10%) |
Jun 13, 2022 | 53.09 | 55.37 | 50.33 | 51.02 | 241,809 | -4.86(-8.70%) |
Jun 10, 2022 | 59.96 | 60.43 | 55.78 | 55.88 | 155,475 | -5.89(-9.54%) |
Jun 09, 2022 | 64.11 | 64.40 | 61.48 | 61.77 | 87,790 | -3.07(-4.73%) |
Jun 08, 2022 | 62.39 | 67.31 | 62.39 | 64.84 | 171,945 | +1.81(+2.87%) |
Jun 07, 2022 | 61.30 | 63.45 | 60.23 | 63.03 | 187,902 | +0.98(+1.58%) |
Jun 06, 2022 | 62.97 | 64.07 | 61.28 | 62.05 | 144,726 | +0.10(+0.16%) |
Jun 03, 2022 | 59.69 | 62.05 | 56.75 | 61.95 | 117,495 | +2.04(+3.41%) |
Jun 02, 2022 | 57.66 | 60.25 | 57.31 | 59.91 | 106,981 | +1.77(+3.04%) |