Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.91 | 83.55 | 76.83 | 81.03 | 1,541,501 | +6.46(+8.66%) |
Aug 30, 2022 | 75.93 | 76.29 | 72.42 | 74.57 | 468,588 | -0.59(-0.78%) |
Aug 29, 2022 | 74.51 | 77.55 | 73.05 | 75.16 | 354,990 | -1.07(-1.40%) |
Aug 26, 2022 | 78.58 | 78.59 | 75.64 | 76.23 | 653,699 | -2.04(-2.61%) |
Aug 25, 2022 | 79.37 | 80.67 | 77.22 | 78.27 | 389,851 | -0.26(-0.33%) |
Aug 24, 2022 | 77.11 | 79.21 | 76.50 | 78.53 | 465,226 | +2.22(+2.91%) |
Aug 23, 2022 | 75.14 | 77.06 | 73.61 | 76.31 | 995,988 | +1.15(+1.53%) |
Aug 22, 2022 | 77.42 | 77.58 | 75.01 | 75.16 | 758,610 | -2.24(-2.89%) |
Aug 19, 2022 | 78.43 | 79.07 | 76.20 | 77.40 | 723,114 | -1.68(-2.12%) |
Aug 18, 2022 | 80.48 | 81.28 | 77.18 | 79.08 | 477,686 | -1.14(-1.42%) |
Aug 17, 2022 | 82.57 | 83.92 | 79.55 | 80.22 | 962,804 | -5.16(-6.04%) |
Aug 16, 2022 | 85.00 | 86.55 | 84.18 | 85.38 | 861,532 | -0.94(-1.09%) |
Aug 15, 2022 | 85.65 | 88.67 | 84.92 | 86.32 | 482,481 | -0.05(-0.06%) |
Aug 12, 2022 | 81.10 | 87.46 | 81.10 | 86.37 | 672,235 | +5.92(+7.36%) |
Aug 11, 2022 | 83.28 | 84.19 | 79.39 | 80.45 | 1,035,868 | -2.60(-3.13%) |
Aug 10, 2022 | 84.92 | 85.55 | 82.36 | 83.05 | 665,124 | +0.96(+1.17%) |
Aug 09, 2022 | 84.23 | 88.15 | 80.54 | 82.09 | 990,085 | -4.61(-5.32%) |
Aug 08, 2022 | 90.07 | 95.69 | 84.75 | 86.70 | 2,561,878 | +0.14(+0.16%) |
Aug 05, 2022 | 75.50 | 89.44 | 75.01 | 86.56 | 2,099,068 | +8.66(+11.12%) |
Aug 04, 2022 | 72.01 | 78.99 | 70.18 | 77.90 | 1,025,158 | +6.23(+8.69%) |
Aug 03, 2022 | 70.24 | 73.94 | 70.24 | 71.67 | 996,516 | +1.62(+2.31%) |
Aug 02, 2022 | 65.30 | 70.50 | 65.30 | 70.05 | 1,202,280 | +4.26(+6.48%) |
Aug 01, 2022 | 64.26 | 67.02 | 63.17 | 65.79 | 1,124,605 | +1.35(+2.09%) |
Jul 29, 2022 | 66.56 | 66.56 | 63.30 | 64.44 | 582,675 | -2.15(-3.23%) |
Jul 28, 2022 | 67.95 | 68.31 | 64.95 | 66.59 | 680,742 | -1.43(-2.10%) |
Jul 27, 2022 | 67.95 | 68.42 | 66.00 | 68.02 | 835,887 | +1.10(+1.64%) |
Jul 26, 2022 | 66.21 | 68.42 | 64.06 | 66.92 | 920,011 | +0.01(+0.01%) |
Jul 25, 2022 | 67.48 | 67.49 | 65.45 | 66.91 | 928,223 | -1.01(-1.49%) |
Jul 22, 2022 | 69.83 | 71.56 | 67.75 | 67.92 | 1,446,702 | -1.72(-2.47%) |
Jul 21, 2022 | 64.28 | 69.65 | 63.53 | 69.64 | 1,645,306 | +5.09(+7.89%) |
Jul 20, 2022 | 62.28 | 66.35 | 61.82 | 64.55 | 1,230,541 | +2.39(+3.84%) |
Jul 19, 2022 | 60.08 | 62.61 | 59.33 | 62.16 | 1,242,562 | +2.66(+4.47%) |
Jul 18, 2022 | 60.49 | 62.70 | 59.09 | 59.50 | 1,394,223 | -0.52(-0.87%) |
Jul 15, 2022 | 60.11 | 60.38 | 58.39 | 60.02 | 627,191 | -0.17(-0.28%) |
Jul 14, 2022 | 62.33 | 62.70 | 59.95 | 60.19 | 581,758 | -1.88(-3.03%) |
Jul 13, 2022 | 59.06 | 64.10 | 58.73 | 62.07 | 1,102,792 | +1.11(+1.82%) |
Jul 12, 2022 | 62.76 | 63.01 | 59.06 | 60.96 | 1,384,750 | -1.68(-2.68%) |
Jul 11, 2022 | 66.94 | 68.08 | 62.01 | 62.64 | 1,092,880 | -5.06(-7.47%) |
Jul 08, 2022 | 65.56 | 68.62 | 65.06 | 67.70 | 645,071 | +1.67(+2.53%) |
Jul 07, 2022 | 69.30 | 70.08 | 65.24 | 66.03 | 1,224,552 | -3.80(-5.44%) |
Jul 06, 2022 | 71.63 | 74.22 | 69.59 | 69.83 | 568,654 | -2.13(-2.96%) |
Jul 05, 2022 | 70.11 | 72.89 | 68.53 | 71.96 | 1,283,716 | +0.78(+1.10%) |
Jul 01, 2022 | 67.27 | 71.24 | 66.49 | 71.18 | 849,436 | +4.05(+6.03%) |
Jun 30, 2022 | 66.18 | 67.93 | 64.21 | 67.13 | 679,256 | -0.11(-0.16%) |
Jun 29, 2022 | 67.96 | 69.01 | 66.04 | 67.24 | 879,113 | -1.26(-1.84%) |
Jun 28, 2022 | 68.89 | 70.44 | 67.23 | 68.50 | 890,025 | -1.16(-1.67%) |
Jun 27, 2022 | 67.62 | 70.55 | 66.38 | 69.66 | 1,523,789 | +1.50(+2.20%) |
Jun 24, 2022 | 66.06 | 69.35 | 64.18 | 68.16 | 2,347,301 | +2.27(+3.45%) |
Jun 23, 2022 | 62.50 | 66.66 | 62.25 | 65.89 | 1,524,068 | +2.89(+4.59%) |
Jun 22, 2022 | 57.69 | 63.37 | 56.40 | 63.00 | 1,447,860 | +4.72(+8.10%) |
Jun 21, 2022 | 55.40 | 59.92 | 55.31 | 58.28 | 1,533,020 | +3.28(+5.96%) |
Jun 17, 2022 | 51.99 | 57.33 | 51.68 | 55.00 | 2,275,567 | +3.96(+7.76%) |
Jun 16, 2022 | 52.63 | 53.00 | 49.51 | 51.04 | 2,612,989 | -2.91(-5.39%) |
Jun 15, 2022 | 52.94 | 54.26 | 51.37 | 53.95 | 1,409,571 | +1.44(+2.74%) |
Jun 14, 2022 | 53.78 | 53.78 | 51.22 | 52.51 | 1,319,520 | -1.24(-2.31%) |
Jun 13, 2022 | 57.34 | 57.45 | 52.51 | 53.75 | 2,360,928 | -5.32(-9.01%) |
Jun 10, 2022 | 59.62 | 60.90 | 56.68 | 59.07 | 1,676,498 | -1.42(-2.35%) |
Jun 09, 2022 | 59.32 | 62.43 | 59.26 | 60.49 | 1,406,131 | +0.04(+0.07%) |
Jun 08, 2022 | 58.59 | 65.42 | 58.54 | 60.45 | 4,384,524 | +1.56(+2.65%) |
Jun 07, 2022 | 50.00 | 60.21 | 49.65 | 58.89 | 9,243,397 | +15.73(+36.45%) |
Jun 06, 2022 | 44.11 | 44.58 | 42.38 | 43.16 | 2,705,063 | -1.17(-2.64%) |
Jun 03, 2022 | 41.26 | 48.44 | 41.20 | 44.33 | 3,880,141 | +4.07(+10.11%) |
Jun 02, 2022 | 39.20 | 40.91 | 38.91 | 40.26 | 842,238 | +0.33(+0.83%) |