Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.24 | 69.53 | 67.74 | 68.20 | 317,240 | -0.65(-0.94%) |
Aug 30, 2022 | 69.88 | 69.88 | 68.55 | 68.85 | 301,839 | -0.65(-0.94%) |
Aug 29, 2022 | 70.39 | 71.01 | 69.50 | 69.50 | 273,898 | -1.49(-2.10%) |
Aug 26, 2022 | 74.25 | 74.25 | 70.99 | 70.99 | 334,747 | -2.89(-3.91%) |
Aug 25, 2022 | 73.72 | 73.91 | 72.88 | 73.88 | 364,011 | +0.52(+0.71%) |
Aug 24, 2022 | 71.79 | 73.63 | 71.64 | 73.36 | 431,000 | +0.99(+1.37%) |
Aug 23, 2022 | 73.08 | 74.09 | 71.94 | 72.37 | 556,180 | -1.09(-1.48%) |
Aug 22, 2022 | 72.60 | 73.77 | 72.09 | 73.46 | 539,026 | +0.20(+0.27%) |
Aug 19, 2022 | 75.84 | 75.84 | 73.25 | 73.26 | 338,480 | -2.86(-3.76%) |
Aug 18, 2022 | 76.11 | 76.14 | 74.77 | 76.12 | 348,263 | +0.03(+0.04%) |
Aug 17, 2022 | 78.46 | 79.10 | 76.03 | 76.09 | 471,114 | -3.08(-3.89%) |
Aug 16, 2022 | 78.67 | 79.65 | 78.05 | 79.17 | 277,419 | +0.21(+0.27%) |
Aug 15, 2022 | 77.40 | 79.84 | 77.30 | 78.96 | 327,273 | +0.94(+1.20%) |
Aug 12, 2022 | 77.87 | 78.34 | 77.06 | 78.02 | 321,823 | +1.11(+1.44%) |
Aug 11, 2022 | 77.78 | 78.42 | 75.99 | 76.91 | 428,642 | -0.80(-1.03%) |
Aug 10, 2022 | 77.36 | 78.16 | 76.90 | 77.71 | 438,010 | +1.29(+1.69%) |
Aug 09, 2022 | 80.48 | 81.79 | 76.35 | 76.42 | 469,478 | -3.55(-4.44%) |
Aug 08, 2022 | 78.98 | 81.05 | 78.98 | 79.97 | 660,373 | +1.46(+1.86%) |
Aug 05, 2022 | 79.87 | 81.14 | 78.38 | 78.51 | 546,102 | -1.26(-1.58%) |
Aug 04, 2022 | 82.70 | 84.38 | 79.47 | 79.77 | 657,145 | -2.65(-3.22%) |
Aug 03, 2022 | 89.76 | 89.76 | 80.77 | 82.42 | 1,390,770 | -12.09(-12.79%) |
Aug 02, 2022 | 93.49 | 94.86 | 93.31 | 94.51 | 570,321 | +0.72(+0.77%) |
Aug 01, 2022 | 92.71 | 94.30 | 91.22 | 93.79 | 623,897 | +0.12(+0.13%) |
Jul 29, 2022 | 94.05 | 94.77 | 92.68 | 93.67 | 473,292 | -0.39(-0.41%) |
Jul 28, 2022 | 93.37 | 94.81 | 92.35 | 94.06 | 338,202 | +1.27(+1.37%) |
Jul 27, 2022 | 91.77 | 92.94 | 90.52 | 92.79 | 381,001 | +1.84(+2.02%) |
Jul 26, 2022 | 90.07 | 91.21 | 88.85 | 90.95 | 584,240 | +0.63(+0.70%) |
Jul 25, 2022 | 90.63 | 90.82 | 89.33 | 90.32 | 488,886 | -0.16(-0.18%) |
Jul 22, 2022 | 90.67 | 92.31 | 89.75 | 90.48 | 472,811 | -0.15(-0.17%) |
Jul 21, 2022 | 89.74 | 91.32 | 89.05 | 90.63 | 589,451 | +0.38(+0.42%) |
Jul 20, 2022 | 88.20 | 90.81 | 87.40 | 90.25 | 343,602 | +1.44(+1.62%) |
Jul 19, 2022 | 86.03 | 89.05 | 85.39 | 88.81 | 771,951 | +3.69(+4.34%) |
Jul 18, 2022 | 85.94 | 87.32 | 84.80 | 85.12 | 567,004 | -0.38(-0.44%) |
Jul 15, 2022 | 84.39 | 86.33 | 83.33 | 85.50 | 650,090 | +2.66(+3.21%) |
Jul 14, 2022 | 83.55 | 84.25 | 82.47 | 82.84 | 684,051 | -1.44(-1.71%) |
Jul 13, 2022 | 82.62 | 85.10 | 81.68 | 84.28 | 451,428 | -0.09(-0.11%) |
Jul 12, 2022 | 84.75 | 85.86 | 83.93 | 84.37 | 401,334 | +0.41(+0.49%) |
Jul 11, 2022 | 85.09 | 86.15 | 83.63 | 83.96 | 415,863 | -1.93(-2.25%) |
Jul 08, 2022 | 85.41 | 87.05 | 85.41 | 85.89 | 343,952 | -0.37(-0.43%) |
Jul 07, 2022 | 87.13 | 88.28 | 85.73 | 86.26 | 401,319 | -0.74(-0.85%) |
Jul 06, 2022 | 89.89 | 90.64 | 86.51 | 87.00 | 590,029 | -2.59(-2.89%) |
Jul 05, 2022 | 87.58 | 89.68 | 87.10 | 89.59 | 480,620 | +0.84(+0.95%) |
Jul 01, 2022 | 84.44 | 88.77 | 84.18 | 88.75 | 452,371 | +4.23(+5.00%) |
Jun 30, 2022 | 83.91 | 86.11 | 82.90 | 84.52 | 560,859 | -0.15(-0.18%) |
Jun 29, 2022 | 83.50 | 86.72 | 82.99 | 84.67 | 522,488 | +1.18(+1.41%) |
Jun 28, 2022 | 84.46 | 87.28 | 83.02 | 83.49 | 611,687 | -0.02(-0.02%) |
Jun 27, 2022 | 83.65 | 84.59 | 82.65 | 83.51 | 520,968 | -0.52(-0.62%) |
Jun 24, 2022 | 81.65 | 84.23 | 80.72 | 84.03 | 1,135,612 | +3.62(+4.50%) |
Jun 23, 2022 | 78.00 | 81.03 | 77.89 | 80.41 | 685,696 | +3.40(+4.42%) |
Jun 22, 2022 | 73.93 | 77.33 | 73.26 | 77.01 | 619,062 | +2.44(+3.27%) |
Jun 21, 2022 | 75.34 | 76.08 | 72.50 | 74.57 | 823,747 | +0.26(+0.35%) |
Jun 17, 2022 | 72.93 | 74.36 | 72.04 | 74.31 | 984,946 | +2.04(+2.82%) |
Jun 16, 2022 | 75.84 | 75.84 | 71.38 | 72.27 | 539,610 | -5.33(-6.87%) |
Jun 15, 2022 | 78.02 | 79.12 | 75.95 | 77.60 | 270,649 | +0.15(+0.19%) |
Jun 14, 2022 | 77.92 | 78.67 | 75.45 | 77.45 | 513,067 | +0.07(+0.09%) |
Jun 13, 2022 | 79.52 | 79.85 | 76.54 | 77.38 | 504,296 | -3.88(-4.77%) |
Jun 10, 2022 | 80.72 | 81.62 | 80.01 | 81.26 | 284,450 | -1.18(-1.43%) |
Jun 09, 2022 | 86.33 | 86.33 | 82.38 | 82.44 | 326,168 | -4.30(-4.96%) |
Jun 08, 2022 | 88.18 | 88.72 | 86.35 | 86.74 | 282,094 | -1.46(-1.66%) |
Jun 07, 2022 | 85.80 | 88.78 | 85.12 | 88.20 | 478,277 | +1.56(+1.80%) |
Jun 06, 2022 | 88.28 | 88.70 | 86.36 | 86.64 | 348,806 | -2.04(-2.30%) |
Jun 03, 2022 | 89.40 | 89.82 | 87.86 | 88.68 | 267,667 | -1.79(-1.98%) |
Jun 02, 2022 | 88.71 | 90.70 | 88.71 | 90.47 | 335,950 | +1.83(+2.06%) |