Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.93 | 73.60 | 69.43 | 69.58 | 4,804,099 | -1.64(-2.30%) |
Aug 30, 2022 | 72.43 | 73.38 | 69.91 | 71.22 | 3,492,407 | +0.10(+0.14%) |
Aug 29, 2022 | 71.43 | 73.71 | 71.03 | 71.12 | 2,932,388 | -1.22(-1.69%) |
Aug 26, 2022 | 75.45 | 76.65 | 72.10 | 72.34 | 4,012,682 | -3.39(-4.48%) |
Aug 25, 2022 | 73.62 | 75.78 | 72.66 | 75.73 | 2,794,806 | +2.82(+3.87%) |
Aug 24, 2022 | 73.55 | 74.84 | 72.90 | 72.91 | 2,936,351 | +0.07(+0.10%) |
Aug 23, 2022 | 73.46 | 75.58 | 72.71 | 72.84 | 3,357,143 | -0.48(-0.65%) |
Aug 22, 2022 | 74.40 | 75.69 | 72.48 | 73.32 | 3,968,221 | -2.72(-3.58%) |
Aug 19, 2022 | 78.99 | 79.79 | 75.50 | 76.04 | 4,693,224 | -4.65(-5.76%) |
Aug 18, 2022 | 80.93 | 81.56 | 78.81 | 80.69 | 3,777,864 | -0.70(-0.86%) |
Aug 17, 2022 | 84.01 | 84.79 | 81.08 | 81.39 | 3,944,321 | -5.37(-6.19%) |
Aug 16, 2022 | 86.75 | 87.46 | 83.40 | 86.76 | 3,975,010 | -0.70(-0.80%) |
Aug 15, 2022 | 86.08 | 88.60 | 85.52 | 87.46 | 3,777,900 | +0.56(+0.64%) |
Aug 12, 2022 | 87.33 | 87.67 | 85.11 | 86.90 | 4,470,313 | +1.32(+1.54%) |
Aug 11, 2022 | 89.08 | 90.74 | 84.66 | 85.58 | 5,590,043 | -0.65(-0.75%) |
Aug 10, 2022 | 85.15 | 89.38 | 84.48 | 86.23 | 7,708,714 | +4.97(+6.12%) |
Aug 09, 2022 | 84.88 | 85.90 | 80.52 | 81.26 | 5,803,058 | -5.22(-6.04%) |
Aug 08, 2022 | 87.51 | 92.53 | 85.54 | 86.48 | 8,968,866 | +1.56(+1.84%) |
Aug 05, 2022 | 85.10 | 86.13 | 80.12 | 84.92 | 17,350,204 | -13.27(-13.51%) |
Aug 04, 2022 | 97.50 | 98.67 | 94.39 | 98.19 | 5,607,319 | +0.50(+0.51%) |
Aug 03, 2022 | 92.29 | 97.79 | 91.35 | 97.69 | 3,900,344 | +7.82(+8.70%) |
Aug 02, 2022 | 86.16 | 91.77 | 86.10 | 89.87 | 4,442,081 | +2.50(+2.86%) |
Aug 01, 2022 | 84.59 | 89.97 | 82.57 | 87.37 | 3,394,850 | +2.57(+3.03%) |
Jul 29, 2022 | 85.00 | 85.91 | 82.81 | 84.80 | 3,137,008 | -0.80(-0.93%) |
Jul 28, 2022 | 83.46 | 86.19 | 80.23 | 85.60 | 3,786,659 | +1.22(+1.45%) |
Jul 27, 2022 | 81.21 | 85.24 | 80.20 | 84.38 | 3,126,302 | +5.43(+6.88%) |
Jul 26, 2022 | 85.00 | 85.00 | 78.42 | 78.95 | 4,415,994 | -7.63(-8.81%) |
Jul 25, 2022 | 85.62 | 87.52 | 84.63 | 86.58 | 2,190,765 | -0.75(-0.86%) |
Jul 22, 2022 | 91.75 | 92.77 | 86.45 | 87.33 | 3,065,560 | -5.12(-5.54%) |
Jul 21, 2022 | 92.41 | 93.47 | 90.06 | 92.45 | 4,005,908 | -0.95(-1.02%) |
Jul 20, 2022 | 89.86 | 94.77 | 89.59 | 93.40 | 4,087,310 | +4.30(+4.83%) |
Jul 19, 2022 | 87.36 | 89.19 | 85.03 | 89.10 | 2,665,087 | +3.79(+4.44%) |
Jul 18, 2022 | 86.08 | 88.75 | 84.80 | 85.31 | 2,532,948 | +0.88(+1.04%) |
Jul 15, 2022 | 82.69 | 84.52 | 80.65 | 84.43 | 2,693,439 | +3.25(+4.00%) |
Jul 14, 2022 | 83.74 | 85.44 | 80.64 | 81.18 | 3,239,931 | -3.91(-4.60%) |
Jul 13, 2022 | 82.73 | 87.58 | 81.87 | 85.09 | 2,702,086 | +1.58(+1.89%) |
Jul 12, 2022 | 86.50 | 89.72 | 82.85 | 83.51 | 2,955,222 | -2.36(-2.75%) |
Jul 11, 2022 | 91.63 | 92.36 | 85.73 | 85.87 | 2,607,597 | -6.84(-7.38%) |
Jul 08, 2022 | 91.52 | 95.94 | 90.40 | 92.71 | 2,424,788 | -0.87(-0.93%) |
Jul 07, 2022 | 87.81 | 94.06 | 87.81 | 93.58 | 2,634,467 | +4.88(+5.50%) |
Jul 06, 2022 | 90.21 | 92.42 | 87.50 | 88.70 | 2,772,065 | -1.78(-1.97%) |
Jul 05, 2022 | 84.71 | 91.06 | 82.34 | 90.48 | 3,829,959 | +5.31(+6.23%) |
Jul 01, 2022 | 85.23 | 87.55 | 83.25 | 85.17 | 2,866,712 | +1.36(+1.62%) |
Jun 30, 2022 | 87.60 | 87.98 | 80.92 | 83.81 | 3,824,370 | -5.79(-6.46%) |
Jun 29, 2022 | 91.23 | 93.04 | 89.04 | 89.60 | 3,106,364 | -2.01(-2.19%) |
Jun 28, 2022 | 97.00 | 98.14 | 90.85 | 91.61 | 3,139,649 | -5.60(-5.76%) |
Jun 27, 2022 | 99.12 | 99.49 | 94.27 | 97.21 | 2,334,575 | -1.91(-1.93%) |
Jun 24, 2022 | 98.65 | 101.93 | 98.10 | 99.12 | 7,623,234 | +1.71(+1.76%) |
Jun 23, 2022 | 89.00 | 98.38 | 89.00 | 97.41 | 3,833,019 | +8.96(+10.13%) |
Jun 22, 2022 | 83.72 | 89.60 | 83.19 | 88.45 | 3,140,890 | +3.28(+3.85%) |
Jun 21, 2022 | 85.10 | 87.92 | 84.28 | 85.17 | 3,121,831 | +1.15(+1.37%) |
Jun 17, 2022 | 79.01 | 84.94 | 79.00 | 84.02 | 4,817,279 | +5.29(+6.72%) |
Jun 16, 2022 | 81.90 | 83.18 | 77.14 | 78.73 | 4,946,068 | -6.43(-7.55%) |
Jun 15, 2022 | 83.25 | 87.80 | 81.99 | 85.16 | 4,634,625 | +3.30(+4.03%) |
Jun 14, 2022 | 83.71 | 85.78 | 81.01 | 81.86 | 2,995,611 | -1.78(-2.13%) |
Jun 13, 2022 | 86.30 | 88.43 | 83.20 | 83.64 | 4,559,852 | -7.09(-7.81%) |
Jun 10, 2022 | 96.05 | 96.10 | 89.64 | 90.73 | 5,229,998 | -7.76(-7.88%) |
Jun 09, 2022 | 108.40 | 108.40 | 98.38 | 98.49 | 3,715,943 | -9.90(-9.13%) |
Jun 08, 2022 | 107.12 | 110.31 | 105.78 | 108.39 | 1,899,707 | +0.96(+0.89%) |
Jun 07, 2022 | 99.50 | 108.08 | 98.86 | 107.43 | 3,621,602 | +6.09(+6.01%) |
Jun 06, 2022 | 104.58 | 105.10 | 99.21 | 101.34 | 2,718,857 | -0.40(-0.39%) |
Jun 03, 2022 | 106.05 | 107.13 | 100.76 | 101.74 | 3,022,087 | -7.47(-6.84%) |
Jun 02, 2022 | 99.00 | 110.98 | 98.30 | 109.21 | 3,709,483 | +4.94(+4.74%) |