Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.53 | 82.73 | 80.82 | 80.95 | 57,687 | -1.02(-1.25%) |
Aug 30, 2022 | 83.51 | 83.51 | 81.46 | 81.98 | 76,540 | -1.01(-1.22%) |
Aug 29, 2022 | 82.83 | 83.79 | 82.83 | 82.99 | 47,121 | -0.76(-0.90%) |
Aug 26, 2022 | 86.65 | 86.65 | 83.54 | 83.75 | 62,289 | -3.07(-3.54%) |
Aug 25, 2022 | 85.76 | 86.99 | 85.76 | 86.82 | 53,929 | +1.06(+1.24%) |
Aug 24, 2022 | 84.18 | 85.91 | 83.89 | 85.76 | 47,939 | +1.59(+1.89%) |
Aug 23, 2022 | 84.94 | 85.37 | 83.52 | 84.17 | 72,801 | -0.85(-1.01%) |
Aug 22, 2022 | 86.09 | 86.42 | 84.74 | 85.02 | 55,406 | -2.09(-2.40%) |
Aug 19, 2022 | 87.75 | 88.14 | 86.21 | 87.11 | 105,100 | -1.22(-1.38%) |
Aug 18, 2022 | 88.28 | 88.80 | 87.24 | 88.33 | 77,591 | -0.55(-0.62%) |
Aug 17, 2022 | 88.46 | 89.26 | 88.11 | 88.88 | 62,559 | -0.81(-0.90%) |
Aug 16, 2022 | 88.61 | 89.95 | 88.61 | 89.68 | 107,576 | +0.38(+0.42%) |
Aug 15, 2022 | 87.99 | 89.55 | 87.62 | 89.31 | 94,204 | +0.31(+0.35%) |
Aug 12, 2022 | 85.94 | 89.96 | 85.31 | 89.00 | 174,707 | +3.52(+4.12%) |
Aug 11, 2022 | 83.51 | 85.99 | 82.14 | 85.48 | 99,717 | +2.95(+3.58%) |
Aug 10, 2022 | 80.60 | 83.37 | 80.29 | 82.53 | 106,716 | +3.11(+3.92%) |
Aug 09, 2022 | 77.52 | 79.53 | 76.75 | 79.41 | 135,754 | +2.38(+3.08%) |
Aug 08, 2022 | 78.10 | 78.71 | 76.90 | 77.04 | 81,734 | -1.21(-1.55%) |
Aug 05, 2022 | 77.53 | 78.58 | 77.10 | 78.25 | 30,396 | -0.23(-0.29%) |
Aug 04, 2022 | 78.08 | 78.49 | 77.49 | 78.48 | 45,387 | +0.37(+0.47%) |
Aug 03, 2022 | 76.90 | 78.26 | 76.45 | 78.11 | 38,782 | +1.40(+1.83%) |
Aug 02, 2022 | 77.03 | 77.53 | 76.23 | 76.71 | 52,093 | -0.51(-0.66%) |
Aug 01, 2022 | 76.27 | 77.81 | 75.49 | 77.22 | 48,181 | +0.12(+0.15%) |
Jul 29, 2022 | 75.89 | 77.70 | 75.70 | 77.10 | 54,419 | +0.89(+1.17%) |
Jul 28, 2022 | 74.45 | 76.35 | 74.17 | 76.20 | 50,138 | +2.37(+3.20%) |
Jul 27, 2022 | 72.73 | 74.41 | 72.48 | 73.84 | 50,148 | +1.45(+2.01%) |
Jul 26, 2022 | 71.34 | 72.71 | 71.33 | 72.38 | 55,103 | +0.95(+1.34%) |
Jul 25, 2022 | 71.52 | 71.97 | 70.96 | 71.43 | 52,756 | +0.10(+0.14%) |
Jul 22, 2022 | 71.91 | 72.16 | 70.96 | 71.33 | 47,602 | -0.23(-0.32%) |
Jul 21, 2022 | 70.40 | 72.11 | 69.96 | 71.56 | 66,276 | +0.24(+0.33%) |
Jul 20, 2022 | 70.16 | 71.90 | 70.09 | 71.32 | 69,770 | +1.05(+1.50%) |
Jul 19, 2022 | 68.01 | 70.64 | 68.01 | 70.27 | 92,413 | +2.86(+4.25%) |
Jul 18, 2022 | 67.80 | 68.50 | 67.25 | 67.40 | 95,312 | +0.29(+0.43%) |
Jul 15, 2022 | 65.75 | 67.27 | 65.43 | 67.12 | 76,667 | +2.37(+3.65%) |
Jul 14, 2022 | 63.99 | 64.95 | 63.56 | 64.75 | 36,287 | -0.17(-0.26%) |
Jul 13, 2022 | 65.27 | 65.51 | 64.57 | 64.92 | 37,578 | -1.13(-1.72%) |
Jul 12, 2022 | 66.64 | 68.14 | 65.94 | 66.05 | 52,539 | -0.49(-0.73%) |
Jul 11, 2022 | 65.99 | 67.29 | 65.83 | 66.54 | 59,621 | +0.09(+0.13%) |
Jul 08, 2022 | 67.16 | 68.51 | 66.33 | 66.45 | 52,466 | -1.05(-1.56%) |
Jul 07, 2022 | 66.70 | 67.72 | 66.70 | 67.50 | 49,680 | +0.99(+1.49%) |
Jul 06, 2022 | 66.98 | 67.67 | 65.80 | 66.51 | 53,231 | -0.91(-1.36%) |
Jul 05, 2022 | 66.15 | 67.43 | 64.46 | 67.42 | 149,823 | +0.13(+0.19%) |
Jul 01, 2022 | 67.02 | 68.01 | 65.66 | 67.29 | 131,585 | -0.60(-0.88%) |
Jun 30, 2022 | 64.81 | 68.00 | 64.81 | 67.89 | 141,368 | +2.29(+3.50%) |
Jun 29, 2022 | 65.85 | 65.85 | 64.42 | 65.60 | 136,733 | -0.21(-0.32%) |
Jun 28, 2022 | 68.40 | 68.48 | 65.76 | 65.81 | 99,999 | -2.37(-3.48%) |
Jun 27, 2022 | 66.96 | 68.76 | 66.61 | 68.18 | 143,055 | +1.42(+2.13%) |
Jun 24, 2022 | 64.46 | 66.94 | 64.46 | 66.76 | 235,838 | +2.96(+4.64%) |
Jun 23, 2022 | 62.32 | 64.04 | 61.96 | 63.80 | 131,308 | +1.30(+2.08%) |
Jun 22, 2022 | 61.53 | 63.19 | 61.00 | 62.50 | 87,809 | +0.67(+1.08%) |
Jun 21, 2022 | 62.95 | 63.53 | 61.73 | 61.83 | 172,101 | -0.58(-0.92%) |
Jun 17, 2022 | 63.66 | 63.93 | 61.88 | 62.41 | 229,539 | -0.71(-1.13%) |
Jun 16, 2022 | 64.59 | 64.89 | 62.76 | 63.12 | 164,826 | -2.64(-4.02%) |
Jun 15, 2022 | 64.27 | 66.40 | 64.14 | 65.77 | 152,746 | +2.29(+3.61%) |
Jun 14, 2022 | 64.11 | 65.06 | 62.37 | 63.47 | 103,409 | -0.88(-1.37%) |
Jun 13, 2022 | 64.77 | 65.85 | 63.89 | 64.36 | 117,222 | -1.83(-2.76%) |
Jun 10, 2022 | 65.86 | 66.65 | 64.78 | 66.18 | 107,067 | -0.64(-0.95%) |
Jun 09, 2022 | 66.09 | 67.32 | 66.05 | 66.82 | 48,477 | +0.10(+0.15%) |
Jun 08, 2022 | 67.24 | 67.54 | 66.22 | 66.72 | 58,535 | -0.88(-1.31%) |
Jun 07, 2022 | 67.30 | 67.83 | 66.89 | 67.60 | 48,220 | -0.29(-0.42%) |
Jun 06, 2022 | 67.73 | 67.91 | 66.85 | 67.89 | 78,623 | +0.85(+1.27%) |
Jun 03, 2022 | 67.14 | 67.52 | 66.48 | 67.04 | 53,876 | -0.75(-1.11%) |
Jun 02, 2022 | 65.89 | 68.02 | 65.89 | 67.79 | 63,450 | +2.12(+3.22%) |