Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 75.53 | 77.98 | 75.06 | 77.91 | 2,498,577 | +0.91(+1.18%) |
Aug 30, 2022 | 74.45 | 78.29 | 74.20 | 77.00 | 2,633,864 | +1.68(+2.23%) |
Aug 29, 2022 | 75.25 | 75.91 | 73.99 | 75.32 | 5,199,083 | +1.43(+1.94%) |
Aug 26, 2022 | 68.40 | 73.89 | 67.88 | 73.89 | 3,420,535 | +5.59(+8.19%) |
Aug 25, 2022 | 69.94 | 70.43 | 68.26 | 68.30 | 2,356,869 | -2.45(-3.46%) |
Aug 24, 2022 | 71.34 | 71.60 | 69.87 | 70.74 | 1,603,672 | -0.38(-0.54%) |
Aug 23, 2022 | 71.09 | 71.48 | 69.83 | 71.13 | 2,034,772 | +0.14(+0.20%) |
Aug 22, 2022 | 69.27 | 71.37 | 69.17 | 70.99 | 2,688,069 | +3.60(+5.34%) |
Aug 19, 2022 | 66.13 | 67.75 | 65.88 | 67.39 | 2,240,367 | +2.52(+3.88%) |
Aug 18, 2022 | 65.25 | 65.85 | 64.42 | 64.87 | 1,810,233 | -0.31(-0.48%) |
Aug 17, 2022 | 65.01 | 65.99 | 64.05 | 65.18 | 2,333,135 | +1.50(+2.36%) |
Aug 16, 2022 | 63.82 | 64.89 | 62.88 | 63.68 | 1,738,780 | +0.28(+0.44%) |
Aug 15, 2022 | 64.83 | 64.83 | 63.19 | 63.40 | 1,501,959 | -1.01(-1.57%) |
Aug 12, 2022 | 66.20 | 66.62 | 64.35 | 64.42 | 1,781,646 | -2.66(-3.96%) |
Aug 11, 2022 | 65.32 | 67.35 | 64.49 | 67.07 | 2,287,481 | +0.77(+1.16%) |
Aug 10, 2022 | 66.90 | 67.97 | 66.16 | 66.30 | 2,660,090 | -3.88(-5.53%) |
Aug 09, 2022 | 69.48 | 70.88 | 69.38 | 70.18 | 2,088,658 | +1.54(+2.24%) |
Aug 08, 2022 | 67.74 | 69.24 | 66.16 | 68.64 | 2,024,646 | +0.45(+0.67%) |
Aug 05, 2022 | 69.20 | 69.55 | 67.32 | 68.19 | 2,682,961 | +1.08(+1.61%) |
Aug 04, 2022 | 67.67 | 68.57 | 66.93 | 67.11 | 1,598,761 | -0.56(-0.83%) |
Aug 03, 2022 | 70.78 | 70.81 | 67.28 | 67.67 | 1,990,820 | -3.88(-5.42%) |
Aug 02, 2022 | 72.17 | 72.63 | 69.64 | 71.55 | 2,396,342 | +0.42(+0.59%) |
Aug 01, 2022 | 71.86 | 72.31 | 69.52 | 71.13 | 1,889,034 | +0.14(+0.20%) |
Jul 29, 2022 | 72.91 | 73.61 | 70.57 | 70.99 | 3,132,019 | -2.73(-3.70%) |
Jul 28, 2022 | 75.25 | 77.14 | 73.40 | 73.71 | 3,448,144 | -1.47(-1.95%) |
Jul 27, 2022 | 79.41 | 79.76 | 74.17 | 75.18 | 4,101,336 | -6.85(-8.35%) |
Jul 26, 2022 | 79.90 | 82.50 | 79.76 | 82.03 | 1,597,915 | +3.11(+3.94%) |
Jul 25, 2022 | 78.05 | 80.04 | 77.80 | 78.92 | 1,879,359 | +0.84(+1.07%) |
Jul 22, 2022 | 75.88 | 78.99 | 74.83 | 78.08 | 3,016,804 | +2.66(+3.52%) |
Jul 21, 2022 | 77.42 | 78.78 | 75.39 | 75.42 | 2,406,178 | -2.24(-2.88%) |
Jul 20, 2022 | 79.93 | 80.35 | 76.96 | 77.66 | 2,270,724 | -2.52(-3.14%) |
Jul 19, 2022 | 83.22 | 84.16 | 79.97 | 80.18 | 2,347,030 | -5.24(-6.14%) |
Jul 18, 2022 | 82.38 | 86.05 | 81.54 | 85.42 | 2,334,087 | +1.43(+1.71%) |
Jul 15, 2022 | 85.32 | 86.29 | 83.92 | 83.99 | 2,202,619 | -3.18(-3.65%) |
Jul 14, 2022 | 89.41 | 91.35 | 86.61 | 87.17 | 2,250,966 | -0.59(-0.68%) |
Jul 13, 2022 | 90.80 | 91.15 | 86.29 | 87.76 | 3,820,983 | +0.42(+0.48%) |
Jul 12, 2022 | 84.79 | 88.34 | 83.78 | 87.34 | 2,918,904 | +1.57(+1.83%) |
Jul 11, 2022 | 83.64 | 86.22 | 83.46 | 85.77 | 1,761,463 | +3.60(+4.38%) |
Jul 08, 2022 | 84.06 | 84.55 | 81.40 | 82.17 | 1,794,664 | -0.28(-0.34%) |
Jul 07, 2022 | 85.56 | 85.56 | 82.00 | 82.45 | 1,635,411 | -3.60(-4.18%) |
Jul 06, 2022 | 86.92 | 87.97 | 84.76 | 86.05 | 2,747,578 | -1.05(-1.20%) |
Jul 05, 2022 | 92.69 | 93.70 | 87.10 | 87.10 | 3,590,288 | -3.18(-3.52%) |
Jul 01, 2022 | 92.38 | 93.63 | 90.03 | 90.28 | 2,890,424 | -1.15(-1.26%) |
Jun 30, 2022 | 91.15 | 94.28 | 89.23 | 91.43 | 3,546,377 | +2.31(+2.59%) |
Jun 29, 2022 | 89.55 | 91.08 | 88.22 | 89.13 | 2,525,358 | -0.24(-0.27%) |
Jun 28, 2022 | 83.92 | 89.49 | 82.42 | 89.37 | 2,563,052 | +5.14(+6.10%) |
Jun 27, 2022 | 82.21 | 84.88 | 81.93 | 84.23 | 2,558,515 | +1.36(+1.64%) |
Jun 24, 2022 | 87.34 | 87.45 | 82.82 | 82.87 | 2,997,098 | -6.22(-6.98%) |
Jun 23, 2022 | 90.17 | 92.06 | 88.57 | 89.09 | 2,729,246 | -2.73(-2.97%) |
Jun 22, 2022 | 93.29 | 93.60 | 88.92 | 91.82 | 2,808,810 | +0.28(+0.31%) |
Jun 21, 2022 | 93.22 | 93.28 | 89.93 | 91.54 | 2,105,141 | -4.82(-5.01%) |
Jun 17, 2022 | 98.28 | 99.44 | 94.61 | 96.36 | 3,873,068 | -2.34(-2.37%) |
Jun 16, 2022 | 96.15 | 100.17 | 95.80 | 98.70 | 3,244,293 | +7.30(+7.99%) |
Jun 15, 2022 | 93.77 | 95.73 | 88.60 | 91.40 | 3,963,863 | -4.72(-4.91%) |
Jun 14, 2022 | 94.93 | 98.00 | 94.26 | 96.12 | 2,742,184 | -0.42(-0.43%) |
Jun 13, 2022 | 93.98 | 97.13 | 92.34 | 96.54 | 4,686,882 | +8.14(+9.21%) |
Jun 10, 2022 | 85.77 | 88.59 | 85.04 | 88.39 | 4,267,965 | +5.84(+7.07%) |
Jun 09, 2022 | 79.23 | 82.57 | 77.63 | 82.56 | 3,034,028 | +4.26(+5.45%) |
Jun 08, 2022 | 77.59 | 78.75 | 76.26 | 78.29 | 1,990,529 | +1.15(+1.50%) |
Jun 07, 2022 | 80.28 | 80.88 | 76.81 | 77.14 | 2,971,372 | -1.40(-1.78%) |
Jun 06, 2022 | 76.75 | 79.37 | 75.91 | 78.54 | 3,293,481 | -0.56(-0.71%) |
Jun 03, 2022 | 77.73 | 79.69 | 77.04 | 79.09 | 3,172,478 | +3.95(+5.26%) |
Jun 02, 2022 | 80.11 | 80.88 | 75.09 | 75.15 | 4,053,078 | -4.37(-5.49%) |