Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.29 | 72.29 | 69.92 | 70.50 | 651,157 | -1.62(-2.24%) |
Aug 30, 2022 | 73.55 | 75.32 | 71.52 | 72.11 | 615,497 | -0.77(-1.05%) |
Aug 29, 2022 | 74.36 | 75.00 | 72.66 | 72.88 | 405,437 | -2.21(-2.95%) |
Aug 26, 2022 | 79.15 | 79.15 | 75.08 | 75.09 | 313,229 | -3.79(-4.80%) |
Aug 25, 2022 | 76.60 | 79.38 | 76.60 | 78.88 | 301,600 | +2.55(+3.34%) |
Aug 24, 2022 | 76.33 | 76.74 | 75.33 | 76.33 | 294,472 | -0.38(-0.50%) |
Aug 23, 2022 | 77.18 | 77.77 | 75.88 | 76.72 | 384,619 | +0.30(+0.39%) |
Aug 22, 2022 | 76.94 | 77.57 | 75.79 | 76.42 | 328,483 | -1.83(-2.34%) |
Aug 19, 2022 | 81.13 | 81.25 | 78.18 | 78.25 | 502,001 | -3.64(-4.44%) |
Aug 18, 2022 | 78.25 | 82.51 | 78.25 | 81.89 | 468,960 | +3.28(+4.18%) |
Aug 17, 2022 | 78.60 | 78.89 | 77.28 | 78.60 | 299,812 | -1.41(-1.76%) |
Aug 16, 2022 | 80.23 | 80.81 | 79.26 | 80.01 | 231,995 | -0.88(-1.09%) |
Aug 15, 2022 | 80.68 | 81.53 | 80.05 | 80.89 | 269,199 | +0.07(+0.09%) |
Aug 12, 2022 | 79.67 | 81.14 | 79.56 | 80.83 | 221,728 | +2.04(+2.58%) |
Aug 11, 2022 | 80.11 | 81.31 | 78.76 | 78.79 | 232,644 | -0.75(-0.94%) |
Aug 10, 2022 | 77.98 | 79.72 | 76.50 | 79.54 | 388,083 | +3.83(+5.07%) |
Aug 09, 2022 | 78.61 | 79.00 | 74.66 | 75.70 | 588,497 | -4.29(-5.36%) |
Aug 08, 2022 | 80.17 | 81.10 | 78.25 | 79.99 | 707,943 | -0.97(-1.20%) |
Aug 05, 2022 | 81.64 | 83.19 | 79.65 | 80.96 | 612,055 | -2.77(-3.31%) |
Aug 04, 2022 | 83.12 | 84.33 | 81.50 | 83.74 | 466,447 | +1.08(+1.31%) |
Aug 03, 2022 | 80.99 | 83.07 | 80.99 | 82.65 | 345,827 | +1.18(+1.45%) |
Aug 02, 2022 | 80.77 | 83.06 | 80.77 | 81.47 | 349,999 | -0.11(-0.13%) |
Aug 01, 2022 | 82.62 | 82.83 | 81.03 | 81.58 | 390,669 | -2.00(-2.39%) |
Jul 29, 2022 | 81.47 | 83.86 | 80.95 | 83.58 | 423,479 | +1.45(+1.76%) |
Jul 28, 2022 | 82.02 | 82.22 | 79.70 | 82.13 | 317,785 | +0.81(+0.99%) |
Jul 27, 2022 | 78.50 | 81.77 | 78.21 | 81.33 | 379,128 | +3.72(+4.79%) |
Jul 26, 2022 | 77.94 | 78.29 | 77.12 | 77.61 | 355,550 | -0.54(-0.69%) |
Jul 25, 2022 | 77.73 | 78.23 | 76.54 | 78.15 | 263,998 | -0.07(-0.09%) |
Jul 22, 2022 | 80.99 | 80.99 | 77.29 | 78.22 | 333,825 | -2.55(-3.15%) |
Jul 21, 2022 | 79.48 | 80.79 | 78.50 | 80.77 | 250,248 | +1.98(+2.51%) |
Jul 20, 2022 | 76.43 | 79.26 | 76.21 | 78.79 | 341,956 | +1.95(+2.53%) |
Jul 19, 2022 | 75.55 | 77.27 | 74.99 | 76.84 | 508,914 | +2.46(+3.30%) |
Jul 18, 2022 | 76.33 | 76.33 | 74.02 | 74.39 | 361,788 | -0.82(-1.09%) |
Jul 15, 2022 | 74.38 | 75.36 | 73.33 | 75.20 | 357,536 | +2.56(+3.52%) |
Jul 14, 2022 | 71.08 | 72.80 | 69.38 | 72.65 | 400,249 | +1.33(+1.86%) |
Jul 13, 2022 | 70.16 | 71.92 | 69.83 | 71.32 | 256,941 | -0.14(-0.19%) |
Jul 12, 2022 | 72.30 | 72.87 | 70.85 | 71.46 | 370,866 | -0.05(-0.07%) |
Jul 11, 2022 | 72.58 | 72.95 | 71.37 | 71.51 | 343,721 | -2.14(-2.91%) |
Jul 08, 2022 | 72.02 | 74.15 | 70.71 | 73.65 | 337,685 | +0.57(+0.78%) |
Jul 07, 2022 | 71.38 | 73.37 | 71.38 | 73.08 | 324,891 | +3.23(+4.63%) |
Jul 06, 2022 | 69.37 | 70.94 | 68.39 | 69.84 | 357,536 | +0.88(+1.28%) |
Jul 05, 2022 | 67.47 | 68.99 | 66.13 | 68.96 | 513,081 | +0.02(+0.03%) |
Jul 01, 2022 | 72.66 | 73.65 | 68.52 | 68.94 | 625,143 | -4.81(-6.52%) |
Jun 30, 2022 | 72.74 | 75.33 | 72.39 | 73.75 | 302,231 | -0.39(-0.53%) |
Jun 29, 2022 | 74.44 | 74.44 | 72.58 | 74.14 | 253,169 | -0.58(-0.78%) |
Jun 28, 2022 | 76.32 | 77.10 | 74.60 | 74.72 | 279,535 | -1.48(-1.95%) |
Jun 27, 2022 | 75.69 | 77.06 | 74.20 | 76.20 | 269,872 | +1.47(+1.97%) |
Jun 24, 2022 | 73.43 | 75.22 | 72.41 | 74.73 | 853,599 | +2.34(+3.23%) |
Jun 23, 2022 | 72.67 | 72.67 | 71.09 | 72.39 | 274,053 | +0.35(+0.49%) |
Jun 22, 2022 | 72.35 | 73.71 | 71.76 | 72.04 | 296,295 | -1.88(-2.54%) |
Jun 21, 2022 | 73.76 | 74.98 | 72.75 | 73.91 | 391,550 | +2.12(+2.96%) |
Jun 17, 2022 | 72.30 | 72.87 | 70.70 | 71.79 | 701,412 | +0.70(+0.98%) |
Jun 16, 2022 | 74.60 | 75.18 | 70.23 | 71.09 | 964,773 | -5.71(-7.44%) |
Jun 15, 2022 | 75.70 | 78.62 | 74.92 | 76.80 | 650,822 | +1.81(+2.41%) |
Jun 14, 2022 | 73.24 | 75.12 | 71.55 | 75.00 | 411,042 | +2.95(+4.09%) |
Jun 13, 2022 | 74.35 | 75.32 | 71.40 | 72.05 | 429,697 | -4.89(-6.35%) |
Jun 10, 2022 | 76.89 | 77.96 | 76.38 | 76.93 | 323,274 | -1.53(-1.95%) |
Jun 09, 2022 | 79.55 | 81.19 | 78.46 | 78.47 | 254,757 | -1.91(-2.37%) |
Jun 08, 2022 | 82.02 | 82.02 | 80.04 | 80.37 | 238,193 | -1.77(-2.15%) |
Jun 07, 2022 | 80.36 | 82.39 | 79.98 | 82.14 | 263,218 | +0.71(+0.87%) |
Jun 06, 2022 | 82.93 | 83.59 | 80.41 | 81.44 | 308,579 | -0.61(-0.74%) |
Jun 03, 2022 | 83.18 | 83.70 | 81.52 | 82.04 | 257,436 | -2.92(-3.44%) |
Jun 02, 2022 | 81.96 | 85.05 | 81.68 | 84.96 | 226,108 | +2.54(+3.08%) |