Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.08 | 77.82 | 75.54 | 76.83 | 37,740 | -0.68(-0.88%) |
Aug 30, 2022 | 79.58 | 80.19 | 76.77 | 77.52 | 16,452 | -2.22(-2.79%) |
Aug 29, 2022 | 78.96 | 80.49 | 78.46 | 79.74 | 6,900 | +0.08(+0.10%) |
Aug 26, 2022 | 79.56 | 79.89 | 78.75 | 79.66 | 9,554 | +0.11(+0.14%) |
Aug 25, 2022 | 79.44 | 80.49 | 77.72 | 79.55 | 29,429 | -0.13(-0.16%) |
Aug 24, 2022 | 78.75 | 80.46 | 78.70 | 79.68 | 12,509 | +0.44(+0.56%) |
Aug 23, 2022 | 78.53 | 79.93 | 77.63 | 79.23 | 20,798 | +1.22(+1.57%) |
Aug 22, 2022 | 78.98 | 80.14 | 77.56 | 78.01 | 13,928 | -1.34(-1.69%) |
Aug 19, 2022 | 79.39 | 80.27 | 74.58 | 79.35 | 40,277 | -0.53(-0.67%) |
Aug 18, 2022 | 81.97 | 81.97 | 79.48 | 79.89 | 18,161 | -1.94(-2.37%) |
Aug 17, 2022 | 81.52 | 83.76 | 79.82 | 81.82 | 28,981 | -0.05(-0.06%) |
Aug 16, 2022 | 83.93 | 86.11 | 80.01 | 81.87 | 63,058 | -1.78(-2.13%) |
Aug 15, 2022 | 75.78 | 85.11 | 75.72 | 83.65 | 51,427 | +7.68(+10.11%) |
Aug 12, 2022 | 72.44 | 77.43 | 72.18 | 75.96 | 64,448 | +3.53(+4.87%) |
Aug 11, 2022 | 70.05 | 73.55 | 70.05 | 72.44 | 56,741 | +2.82(+4.06%) |
Aug 10, 2022 | 66.88 | 69.62 | 66.83 | 69.61 | 28,990 | +3.00(+4.51%) |
Aug 09, 2022 | 70.45 | 70.61 | 66.61 | 66.61 | 20,406 | -3.37(-4.81%) |
Aug 08, 2022 | 69.02 | 72.58 | 69.02 | 69.98 | 22,224 | +1.47(+2.15%) |
Aug 05, 2022 | 61.23 | 69.48 | 61.23 | 68.51 | 50,137 | +8.86(+14.85%) |
Aug 04, 2022 | 59.02 | 59.87 | 59.02 | 59.65 | 3,914 | +0.64(+1.09%) |
Aug 03, 2022 | 59.23 | 59.64 | 58.28 | 59.01 | 21,661 | -0.05(-0.08%) |
Aug 02, 2022 | 59.66 | 60.37 | 58.81 | 59.06 | 10,724 | -0.54(-0.91%) |
Aug 01, 2022 | 59.16 | 59.91 | 59.01 | 59.60 | 7,688 | +0.54(+0.92%) |
Jul 29, 2022 | 59.05 | 59.71 | 58.91 | 59.06 | 11,110 | -0.20(-0.33%) |
Jul 28, 2022 | 59.94 | 59.94 | 59.10 | 59.25 | 6,178 | -0.63(-1.06%) |
Jul 27, 2022 | 59.30 | 59.89 | 59.01 | 59.89 | 4,895 | +0.73(+1.24%) |
Jul 26, 2022 | 58.76 | 59.16 | 58.76 | 59.16 | 1,951 | -0.10(-0.17%) |
Jul 25, 2022 | 58.81 | 60.36 | 58.81 | 59.25 | 5,498 | +0.24(+0.40%) |
Jul 22, 2022 | 59.90 | 59.90 | 58.89 | 59.02 | 3,711 | -1.02(-1.69%) |
Jul 21, 2022 | 60.46 | 60.46 | 59.51 | 60.03 | 7,720 | -0.90(-1.47%) |
Jul 20, 2022 | 60.30 | 61.14 | 60.30 | 60.93 | 6,423 | +0.45(+0.75%) |
Jul 19, 2022 | 59.40 | 60.95 | 59.40 | 60.48 | 5,142 | +1.16(+1.95%) |
Jul 18, 2022 | 59.74 | 60.13 | 59.32 | 59.32 | 3,452 | -0.41(-0.69%) |
Jul 15, 2022 | 59.27 | 60.13 | 59.02 | 59.74 | 5,133 | +0.93(+1.58%) |
Jul 14, 2022 | 58.45 | 59.36 | 58.27 | 58.81 | 4,889 | -0.28(-0.47%) |
Jul 13, 2022 | 58.52 | 59.53 | 58.46 | 59.09 | 3,682 | -0.07(-0.12%) |
Jul 12, 2022 | 59.25 | 60.00 | 59.10 | 59.16 | 6,409 | -0.49(-0.83%) |
Jul 11, 2022 | 60.32 | 60.67 | 59.59 | 59.65 | 5,896 | -1.09(-1.79%) |
Jul 08, 2022 | 60.95 | 60.95 | 60.74 | 60.74 | 2,300 | +0.57(+0.95%) |
Jul 07, 2022 | 59.42 | 61.38 | 59.17 | 60.16 | 3,862 | +0.76(+1.28%) |
Jul 06, 2022 | 60.74 | 60.74 | 59.40 | 59.40 | 4,950 | -1.29(-2.13%) |
Jul 05, 2022 | 60.33 | 61.16 | 60.00 | 60.70 | 8,584 | -0.11(-0.18%) |
Jul 01, 2022 | 61.02 | 61.05 | 60.63 | 60.81 | 5,397 | +0.07(+0.11%) |
Jun 30, 2022 | 59.76 | 61.69 | 59.76 | 60.74 | 7,195 | +0.35(+0.57%) |
Jun 29, 2022 | 59.15 | 60.71 | 59.15 | 60.39 | 15,764 | +0.01(+0.02%) |
Jun 28, 2022 | 62.33 | 62.97 | 60.10 | 60.38 | 9,248 | -0.65(-1.06%) |
Jun 27, 2022 | 62.72 | 63.49 | 60.84 | 61.03 | 16,677 | -2.30(-3.64%) |
Jun 24, 2022 | 60.00 | 63.68 | 60.00 | 63.33 | 71,982 | +3.19(+5.30%) |
Jun 23, 2022 | 60.90 | 60.90 | 59.58 | 60.14 | 13,715 | -0.46(-0.76%) |
Jun 22, 2022 | 61.12 | 61.12 | 60.61 | 60.61 | 8,016 | -0.64(-1.04%) |
Jun 21, 2022 | 62.01 | 62.21 | 60.79 | 61.25 | 11,813 | +0.44(+0.73%) |
Jun 17, 2022 | 60.10 | 61.18 | 60.10 | 60.80 | 17,832 | +0.86(+1.43%) |
Jun 16, 2022 | 59.94 | 60.32 | 59.70 | 59.95 | 6,866 | -1.16(-1.90%) |
Jun 15, 2022 | 60.67 | 62.33 | 60.23 | 61.11 | 12,063 | +0.37(+0.62%) |
Jun 14, 2022 | 61.69 | 61.69 | 60.45 | 60.73 | 7,771 | -0.59(-0.96%) |
Jun 13, 2022 | 62.01 | 62.70 | 61.20 | 61.33 | 19,329 | -1.50(-2.38%) |
Jun 10, 2022 | 63.36 | 63.39 | 62.60 | 62.82 | 7,290 | -1.15(-1.80%) |
Jun 09, 2022 | 63.97 | 64.54 | 63.25 | 63.97 | 13,683 | +0.03(+0.05%) |
Jun 08, 2022 | 63.96 | 64.43 | 63.68 | 63.94 | 12,541 | -0.01(-0.02%) |
Jun 07, 2022 | 62.60 | 64.51 | 61.67 | 63.95 | 22,507 | +1.35(+2.15%) |
Jun 06, 2022 | 62.40 | 63.41 | 62.10 | 62.61 | 23,761 | +0.89(+1.44%) |
Jun 03, 2022 | 63.00 | 63.00 | 61.33 | 61.72 | 26,138 | -1.54(-2.43%) |
Jun 02, 2022 | 61.89 | 64.85 | 61.89 | 63.25 | 25,794 | +1.09(+1.76%) |