Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.23 | 81.23 | 78.84 | 78.84 | 416 | -1.87(-2.32%) |
Aug 30, 2022 | 81.01 | 81.01 | 80.66 | 80.72 | 1,355 | -1.15(-1.41%) |
Aug 29, 2022 | 81.18 | 81.87 | 81.18 | 81.87 | 384 | -0.48(-0.59%) |
Aug 26, 2022 | 83.08 | 83.08 | 82.26 | 82.36 | 490 | -3.19(-3.73%) |
Aug 25, 2022 | 84.23 | 85.54 | 84.23 | 85.54 | 280 | +1.68(+2.00%) |
Aug 24, 2022 | 83.87 | 83.87 | 83.87 | 83.87 | 25 | -0.22(-0.26%) |
Aug 23, 2022 | 84.93 | 85.05 | 84.04 | 84.09 | 404 | +0.33(+0.39%) |
Aug 22, 2022 | 83.76 | 83.76 | 83.76 | 83.76 | 134 | -2.62(-3.04%) |
Aug 19, 2022 | 87.35 | 87.35 | 86.17 | 86.38 | 955 | -2.63(-2.95%) |
Aug 18, 2022 | 88.20 | 89.01 | 88.20 | 89.01 | 485 | +0.07(+0.08%) |
Aug 17, 2022 | 89.73 | 89.73 | 88.53 | 88.94 | 370 | -1.75(-1.93%) |
Aug 16, 2022 | 90.68 | 90.74 | 90.60 | 90.70 | 2,949 | +2.57(+2.91%) |
Aug 15, 2022 | 87.78 | 88.13 | 87.63 | 88.13 | 449 | +0.28(+0.32%) |
Aug 12, 2022 | 87.00 | 87.85 | 87.00 | 87.85 | 849 | +1.82(+2.11%) |
Aug 11, 2022 | 86.70 | 86.70 | 86.02 | 86.03 | 365 | +0.41(+0.48%) |
Aug 10, 2022 | 85.66 | 85.84 | 85.62 | 85.62 | 697 | +2.85(+3.44%) |
Aug 09, 2022 | 82.77 | 82.77 | 82.77 | 82.77 | 13 | -2.47(-2.90%) |
Aug 08, 2022 | 83.49 | 85.54 | 83.49 | 85.24 | 654 | +2.36(+2.85%) |
Aug 05, 2022 | 82.88 | 82.88 | 82.88 | 82.88 | 102 | +0.17(+0.21%) |
Aug 04, 2022 | 82.99 | 82.99 | 82.71 | 82.71 | 499 | -0.34(-0.41%) |
Aug 03, 2022 | 82.32 | 83.18 | 82.32 | 83.05 | 348 | +1.90(+2.34%) |
Aug 02, 2022 | 81.54 | 81.54 | 81.15 | 81.15 | 145 | -1.58(-1.91%) |
Aug 01, 2022 | 83.04 | 83.04 | 82.73 | 82.73 | 305 | +0.86(+1.05%) |
Jul 29, 2022 | 81.65 | 81.87 | 81.65 | 81.87 | 332 | +0.27(+0.33%) |
Jul 28, 2022 | 81.24 | 81.63 | 81.17 | 81.60 | 4,963 | +1.72(+2.16%) |
Jul 27, 2022 | 78.41 | 79.87 | 78.16 | 79.87 | 906 | +2.18(+2.81%) |
Jul 26, 2022 | 79.19 | 79.19 | 77.69 | 77.69 | 471 | -2.62(-3.26%) |
Jul 25, 2022 | 80.20 | 80.31 | 80.20 | 80.31 | 307 | -1.06(-1.31%) |
Jul 22, 2022 | 81.16 | 81.37 | 81.16 | 81.37 | 1,976 | -0.52(-0.64%) |
Jul 21, 2022 | 80.55 | 81.89 | 80.55 | 81.89 | 919 | +0.39(+0.48%) |
Jul 20, 2022 | 80.26 | 81.51 | 79.64 | 81.51 | 2,433 | +1.24(+1.55%) |
Jul 19, 2022 | 80.42 | 80.42 | 80.26 | 80.26 | 396 | +2.97(+3.84%) |
Jul 18, 2022 | 77.52 | 78.41 | 77.29 | 77.29 | 752 | +0.85(+1.11%) |
Jul 15, 2022 | 76.34 | 76.45 | 76.34 | 76.45 | 14,532 | +1.73(+2.32%) |
Jul 14, 2022 | 74.03 | 74.71 | 74.02 | 74.71 | 1,671 | -0.92(-1.22%) |
Jul 13, 2022 | 75.35 | 75.63 | 75.35 | 75.63 | 940 | +0.08(+0.11%) |
Jul 12, 2022 | 75.55 | 75.55 | 75.55 | 75.55 | 82 | +0.40(+0.53%) |
Jul 11, 2022 | 75.21 | 75.52 | 75.15 | 75.15 | 515 | -1.28(-1.67%) |
Jul 08, 2022 | 75.99 | 76.74 | 75.99 | 76.43 | 262 | -0.33(-0.44%) |
Jul 07, 2022 | 75.84 | 76.76 | 75.84 | 76.76 | 718 | +2.37(+3.18%) |
Jul 06, 2022 | 74.66 | 74.66 | 74.06 | 74.40 | 8,842 | -2.08(-2.73%) |
Jul 05, 2022 | 73.06 | 76.49 | 73.06 | 76.48 | 733 | +2.08(+2.80%) |
Jul 01, 2022 | 74.35 | 74.40 | 72.90 | 74.40 | 1,181 | +1.42(+1.94%) |
Jun 30, 2022 | 73.09 | 73.38 | 72.85 | 72.98 | 1,330 | -1.22(-1.65%) |
Jun 29, 2022 | 74.06 | 74.21 | 73.76 | 74.21 | 1,750 | -1.33(-1.77%) |
Jun 28, 2022 | 75.54 | 75.54 | 75.54 | 75.54 | 311 | -2.04(-2.63%) |
Jun 27, 2022 | 77.20 | 78.12 | 77.20 | 77.58 | 2,486 | -0.05(-0.07%) |
Jun 24, 2022 | 77.40 | 77.70 | 77.40 | 77.64 | 2,226 | +3.05(+4.09%) |
Jun 23, 2022 | 73.40 | 74.76 | 73.10 | 74.59 | 9,350 | +1.89(+2.60%) |
Jun 22, 2022 | 72.53 | 73.17 | 72.53 | 72.70 | 6,550 | +0.02(+0.03%) |
Jun 21, 2022 | 73.23 | 73.89 | 72.62 | 72.67 | 17,609 | +0.02(+0.03%) |
Jun 17, 2022 | 71.44 | 72.65 | 71.44 | 72.65 | 1,400 | +1.43(+2.01%) |
Jun 16, 2022 | 74.62 | 74.62 | 70.98 | 71.22 | 9,902 | -5.65(-7.35%) |
Jun 15, 2022 | 77.16 | 77.73 | 76.27 | 76.87 | 4,395 | +0.53(+0.69%) |
Jun 14, 2022 | 76.28 | 76.63 | 75.63 | 76.34 | 5,944 | +0.59(+0.78%) |
Jun 13, 2022 | 77.55 | 77.76 | 75.65 | 75.75 | 3,007 | -4.32(-5.40%) |
Jun 10, 2022 | 81.84 | 81.84 | 79.86 | 80.07 | 6,043 | -3.19(-3.84%) |
Jun 09, 2022 | 84.01 | 84.01 | 83.26 | 83.26 | 1,827 | -0.11(-0.14%) |
Jun 08, 2022 | 84.03 | 84.29 | 83.23 | 83.38 | 2,746 | -0.88(-1.04%) |
Jun 07, 2022 | 84.19 | 84.31 | 83.30 | 84.26 | 3,782 | +0.60(+0.72%) |
Jun 06, 2022 | 83.10 | 83.81 | 83.10 | 83.66 | 1,737 | +0.60(+0.72%) |
Jun 03, 2022 | 82.68 | 83.25 | 82.61 | 83.06 | 1,038 | -0.95(-1.13%) |
Jun 02, 2022 | 82.86 | 84.01 | 82.86 | 84.01 | 2,500 | +1.74(+2.12%) |