Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.10 | 64.70 | 62.05 | 62.10 | 588,835 | -1.70(-2.66%) |
Aug 30, 2022 | 65.75 | 66.09 | 63.60 | 63.79 | 412,407 | -1.74(-2.66%) |
Aug 29, 2022 | 66.53 | 66.99 | 65.45 | 65.54 | 638,064 | -1.82(-2.70%) |
Aug 26, 2022 | 70.44 | 70.62 | 66.39 | 67.36 | 611,019 | -2.75(-3.93%) |
Aug 25, 2022 | 68.53 | 70.18 | 68.26 | 70.11 | 354,888 | +2.18(+3.21%) |
Aug 24, 2022 | 68.43 | 69.08 | 67.65 | 67.93 | 391,539 | -0.39(-0.57%) |
Aug 23, 2022 | 68.81 | 69.70 | 67.70 | 68.32 | 507,524 | -0.49(-0.71%) |
Aug 22, 2022 | 70.05 | 70.05 | 68.06 | 68.80 | 599,033 | -1.78(-2.53%) |
Aug 19, 2022 | 74.46 | 74.46 | 69.69 | 70.59 | 765,416 | -4.68(-6.22%) |
Aug 18, 2022 | 75.43 | 75.48 | 74.20 | 75.27 | 356,477 | -0.21(-0.28%) |
Aug 17, 2022 | 76.64 | 76.79 | 74.19 | 75.48 | 473,936 | -2.26(-2.91%) |
Aug 16, 2022 | 76.24 | 78.16 | 74.92 | 77.74 | 364,128 | +0.97(+1.27%) |
Aug 15, 2022 | 74.82 | 76.96 | 74.46 | 76.76 | 557,344 | +1.76(+2.35%) |
Aug 12, 2022 | 76.10 | 76.10 | 74.04 | 75.00 | 499,185 | -0.39(-0.51%) |
Aug 11, 2022 | 75.51 | 77.45 | 74.98 | 75.39 | 515,277 | +1.06(+1.42%) |
Aug 10, 2022 | 72.39 | 74.71 | 71.93 | 74.33 | 592,666 | +4.36(+6.23%) |
Aug 09, 2022 | 75.84 | 75.84 | 69.95 | 69.97 | 958,201 | -6.11(-8.03%) |
Aug 08, 2022 | 75.37 | 77.98 | 74.72 | 76.08 | 487,244 | +1.86(+2.50%) |
Aug 05, 2022 | 73.24 | 74.59 | 72.52 | 74.23 | 624,095 | +0.44(+0.60%) |
Aug 04, 2022 | 74.76 | 77.53 | 73.50 | 73.79 | 997,969 | -1.73(-2.29%) |
Aug 03, 2022 | 80.23 | 80.85 | 74.36 | 75.51 | 1,125,101 | -4.85(-6.04%) |
Aug 02, 2022 | 79.96 | 82.74 | 78.45 | 80.37 | 664,114 | -0.63(-0.78%) |
Aug 01, 2022 | 80.60 | 81.22 | 78.16 | 81.00 | 538,154 | -0.76(-0.93%) |
Jul 29, 2022 | 81.27 | 82.04 | 80.06 | 81.77 | 434,571 | +1.27(+1.58%) |
Jul 28, 2022 | 77.95 | 80.52 | 77.33 | 80.50 | 407,246 | +2.77(+3.56%) |
Jul 27, 2022 | 75.93 | 78.28 | 75.30 | 77.73 | 259,708 | +2.14(+2.83%) |
Jul 26, 2022 | 76.12 | 76.85 | 74.55 | 75.59 | 307,202 | -0.87(-1.14%) |
Jul 25, 2022 | 77.74 | 77.90 | 75.95 | 76.46 | 429,550 | -0.94(-1.21%) |
Jul 22, 2022 | 79.05 | 80.29 | 77.16 | 77.40 | 545,233 | -2.75(-3.43%) |
Jul 21, 2022 | 79.93 | 80.40 | 78.69 | 80.15 | 278,794 | +0.01(+0.01%) |
Jul 20, 2022 | 77.60 | 80.40 | 77.60 | 80.14 | 336,896 | +2.56(+3.31%) |
Jul 19, 2022 | 75.58 | 78.82 | 75.21 | 77.57 | 390,549 | +3.09(+4.15%) |
Jul 18, 2022 | 74.68 | 76.30 | 74.28 | 74.48 | 335,696 | +0.63(+0.85%) |
Jul 15, 2022 | 73.07 | 74.46 | 72.57 | 73.86 | 368,685 | +1.17(+1.61%) |
Jul 14, 2022 | 73.63 | 73.96 | 71.61 | 72.69 | 418,711 | -1.83(-2.45%) |
Jul 13, 2022 | 73.13 | 75.62 | 72.25 | 74.52 | 355,002 | -0.02(-0.02%) |
Jul 12, 2022 | 73.46 | 75.65 | 72.72 | 74.54 | 364,207 | +0.73(+0.98%) |
Jul 11, 2022 | 74.15 | 75.68 | 73.40 | 73.81 | 591,110 | -0.59(-0.79%) |
Jul 08, 2022 | 75.24 | 76.17 | 73.65 | 74.40 | 368,081 | -1.22(-1.62%) |
Jul 07, 2022 | 75.04 | 76.34 | 74.35 | 75.62 | 555,027 | +0.92(+1.23%) |
Jul 06, 2022 | 74.86 | 75.68 | 73.63 | 74.71 | 703,755 | -0.61(-0.81%) |
Jul 05, 2022 | 72.44 | 75.44 | 71.70 | 75.31 | 552,211 | +1.61(+2.18%) |
Jul 01, 2022 | 72.55 | 74.64 | 71.71 | 73.70 | 485,928 | +1.09(+1.51%) |
Jun 30, 2022 | 72.93 | 74.77 | 71.58 | 72.61 | 485,122 | -1.21(-1.64%) |
Jun 29, 2022 | 74.44 | 74.92 | 71.97 | 73.82 | 495,526 | -1.01(-1.35%) |
Jun 28, 2022 | 76.66 | 77.76 | 74.50 | 74.83 | 534,828 | -1.38(-1.81%) |
Jun 27, 2022 | 76.24 | 76.92 | 74.81 | 76.21 | 494,896 | +0.59(+0.78%) |
Jun 24, 2022 | 73.51 | 75.62 | 72.93 | 75.62 | 1,123,214 | +3.18(+4.39%) |
Jun 23, 2022 | 68.91 | 72.54 | 68.68 | 72.44 | 761,198 | +3.79(+5.52%) |
Jun 22, 2022 | 67.08 | 69.68 | 66.72 | 68.66 | 825,830 | -1.52(-2.16%) |
Jun 21, 2022 | 71.63 | 73.56 | 69.75 | 70.17 | 771,484 | -0.32(-0.46%) |
Jun 17, 2022 | 70.64 | 71.63 | 68.73 | 70.50 | 1,083,813 | +0.10(+0.14%) |
Jun 16, 2022 | 78.13 | 78.33 | 70.06 | 70.39 | 1,093,512 | -9.46(-11.85%) |
Jun 15, 2022 | 79.31 | 81.16 | 78.49 | 79.85 | 512,199 | +1.42(+1.80%) |
Jun 14, 2022 | 80.73 | 80.97 | 77.22 | 78.44 | 1,167,065 | -2.76(-3.40%) |
Jun 13, 2022 | 80.40 | 82.12 | 79.77 | 81.20 | 1,027,302 | -1.42(-1.72%) |
Jun 10, 2022 | 82.17 | 85.53 | 81.91 | 82.62 | 925,480 | -2.14(-2.53%) |
Jun 09, 2022 | 84.21 | 85.61 | 82.95 | 84.76 | 924,445 | -0.85(-0.99%) |
Jun 08, 2022 | 83.13 | 87.56 | 82.60 | 85.61 | 2,374,699 | -8.32(-8.86%) |
Jun 07, 2022 | 90.64 | 93.99 | 90.22 | 93.93 | 561,681 | +1.90(+2.07%) |
Jun 06, 2022 | 90.44 | 92.52 | 88.97 | 92.02 | 506,759 | +2.43(+2.71%) |
Jun 03, 2022 | 87.56 | 90.19 | 87.15 | 89.60 | 484,472 | +0.81(+0.91%) |
Jun 02, 2022 | 85.11 | 90.24 | 85.11 | 88.79 | 552,407 | +4.11(+4.85%) |