Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.85 | 74.10 | 71.83 | 72.95 | 1,598,610 | -1.45(-1.95%) |
Aug 30, 2022 | 72.65 | 75.80 | 72.45 | 74.40 | 2,535,842 | +1.25(+1.71%) |
Aug 29, 2022 | 74.85 | 75.20 | 72.40 | 73.15 | 2,498,442 | -0.70(-0.95%) |
Aug 26, 2022 | 67.65 | 74.12 | 66.90 | 73.85 | 2,950,159 | +6.80(+10.14%) |
Aug 25, 2022 | 68.65 | 69.35 | 66.92 | 67.05 | 1,154,220 | -2.35(-3.39%) |
Aug 24, 2022 | 71.30 | 71.55 | 68.95 | 69.40 | 1,167,314 | -2.35(-3.28%) |
Aug 23, 2022 | 72.65 | 73.08 | 70.50 | 71.75 | 1,659,925 | -1.25(-1.71%) |
Aug 22, 2022 | 71.50 | 73.35 | 70.70 | 73.00 | 2,220,673 | +4.45(+6.49%) |
Aug 19, 2022 | 66.75 | 69.78 | 66.42 | 68.55 | 2,422,801 | +3.25(+4.98%) |
Aug 18, 2022 | 66.35 | 66.97 | 65.15 | 65.30 | 1,195,791 | -1.05(-1.58%) |
Aug 17, 2022 | 67.40 | 68.10 | 65.50 | 66.35 | 2,321,558 | -0.30(-0.45%) |
Aug 16, 2022 | 66.35 | 67.35 | 65.83 | 66.65 | 1,758,766 | +0.50(+0.76%) |
Aug 15, 2022 | 68.15 | 68.20 | 65.70 | 66.15 | 1,029,330 | -1.05(-1.56%) |
Aug 12, 2022 | 67.50 | 67.85 | 65.70 | 67.20 | 1,342,285 | -0.85(-1.25%) |
Aug 11, 2022 | 67.20 | 69.40 | 66.80 | 68.05 | 2,172,579 | +0.55(+0.81%) |
Aug 10, 2022 | 69.00 | 69.42 | 67.20 | 67.50 | 1,433,607 | -4.10(-5.73%) |
Aug 09, 2022 | 72.05 | 72.67 | 70.95 | 71.60 | 1,054,431 | +0.50(+0.70%) |
Aug 08, 2022 | 70.80 | 72.35 | 69.00 | 71.10 | 1,835,289 | +0.40(+0.57%) |
Aug 05, 2022 | 74.10 | 74.10 | 70.61 | 70.70 | 1,306,053 | -1.85(-2.55%) |
Aug 04, 2022 | 72.90 | 74.20 | 72.38 | 72.55 | 1,191,513 | +0.25(+0.35%) |
Aug 03, 2022 | 74.65 | 74.84 | 71.90 | 72.30 | 1,252,432 | -3.80(-4.99%) |
Aug 02, 2022 | 76.30 | 77.70 | 73.55 | 76.10 | 1,928,269 | +0.75(+1.00%) |
Aug 01, 2022 | 74.05 | 75.60 | 73.00 | 75.35 | 1,514,029 | +2.55(+3.50%) |
Jul 29, 2022 | 73.30 | 74.00 | 72.35 | 72.80 | 1,147,943 | -0.70(-0.95%) |
Jul 28, 2022 | 76.50 | 77.50 | 73.45 | 73.50 | 1,785,210 | -4.00(-5.16%) |
Jul 27, 2022 | 78.25 | 78.38 | 75.90 | 77.50 | 1,723,464 | -2.45(-3.06%) |
Jul 26, 2022 | 79.05 | 81.30 | 78.80 | 79.95 | 1,415,721 | +1.80(+2.30%) |
Jul 25, 2022 | 78.90 | 79.50 | 77.50 | 78.15 | 1,785,313 | -1.00(-1.26%) |
Jul 22, 2022 | 79.50 | 81.50 | 78.70 | 79.15 | 1,712,176 | -0.40(-0.50%) |
Jul 21, 2022 | 81.35 | 82.58 | 79.50 | 79.55 | 1,739,503 | -2.10(-2.57%) |
Jul 20, 2022 | 82.80 | 83.40 | 81.10 | 81.65 | 1,905,985 | -1.85(-2.22%) |
Jul 19, 2022 | 83.00 | 83.60 | 81.80 | 83.50 | 1,628,986 | -1.20(-1.42%) |
Jul 18, 2022 | 81.80 | 85.40 | 81.10 | 84.70 | 1,483,562 | +2.40(+2.92%) |
Jul 15, 2022 | 84.80 | 85.42 | 82.15 | 82.30 | 1,509,949 | -4.40(-5.07%) |
Jul 14, 2022 | 89.25 | 90.65 | 86.45 | 86.70 | 1,533,772 | +0.15(+0.17%) |
Jul 13, 2022 | 90.10 | 90.40 | 85.70 | 86.55 | 1,479,471 | -1.35(-1.54%) |
Jul 12, 2022 | 87.20 | 88.80 | 85.25 | 87.90 | 1,070,039 | +0.85(+0.98%) |
Jul 11, 2022 | 86.00 | 87.67 | 85.42 | 87.05 | 1,043,564 | +2.40(+2.84%) |
Jul 08, 2022 | 86.75 | 86.75 | 83.97 | 84.65 | 1,112,452 | -1.80(-2.08%) |
Jul 07, 2022 | 86.85 | 87.00 | 85.15 | 86.45 | 920,454 | -0.95(-1.09%) |
Jul 06, 2022 | 89.05 | 90.40 | 86.95 | 87.40 | 1,080,854 | -1.45(-1.63%) |
Jul 05, 2022 | 92.15 | 94.00 | 88.58 | 88.85 | 1,709,322 | -0.05(-0.06%) |
Jul 01, 2022 | 92.15 | 93.80 | 88.55 | 88.90 | 1,418,235 | -2.35(-2.58%) |
Jun 30, 2022 | 92.30 | 94.90 | 90.53 | 91.25 | 1,865,597 | +0.85(+0.94%) |
Jun 29, 2022 | 90.75 | 92.50 | 89.35 | 90.40 | 1,405,831 | +0.25(+0.28%) |
Jun 28, 2022 | 86.60 | 90.97 | 85.80 | 90.15 | 1,839,639 | +2.55(+2.91%) |
Jun 27, 2022 | 89.75 | 90.80 | 87.35 | 87.60 | 1,518,611 | -2.80(-3.10%) |
Jun 24, 2022 | 90.45 | 90.72 | 89.10 | 90.40 | 1,219,515 | -1.90(-2.06%) |
Jun 23, 2022 | 91.60 | 94.60 | 91.40 | 92.30 | 1,979,905 | +0.00(+0.00%) |
Jun 22, 2022 | 97.70 | 98.05 | 92.00 | 92.30 | 1,830,624 | -3.75(-3.90%) |
Jun 21, 2022 | 94.20 | 96.25 | 92.55 | 96.05 | 1,581,108 | -1.95(-1.99%) |
Jun 17, 2022 | 100.60 | 102.25 | 96.90 | 98.00 | 1,954,241 | -2.95(-2.92%) |
Jun 16, 2022 | 99.80 | 103.70 | 99.00 | 100.95 | 3,104,489 | +6.05(+6.38%) |
Jun 15, 2022 | 98.30 | 98.73 | 91.65 | 94.90 | 2,982,571 | -6.00(-5.95%) |
Jun 14, 2022 | 103.15 | 104.70 | 99.80 | 100.90 | 2,375,695 | -3.15(-3.03%) |
Jun 13, 2022 | 98.25 | 105.33 | 97.90 | 104.05 | 2,972,792 | +12.35(+13.47%) |
Jun 10, 2022 | 89.90 | 93.65 | 89.00 | 91.70 | 2,957,953 | +5.20(+6.01%) |
Jun 09, 2022 | 84.00 | 86.85 | 82.50 | 86.50 | 1,506,533 | +4.00(+4.85%) |
Jun 08, 2022 | 83.60 | 84.40 | 82.00 | 82.50 | 1,080,438 | +0.00(+0.00%) |
Jun 07, 2022 | 86.85 | 87.10 | 82.38 | 82.50 | 1,037,357 | -2.35(-2.77%) |
Jun 06, 2022 | 84.25 | 86.15 | 83.67 | 84.85 | 1,346,450 | -1.00(-1.16%) |
Jun 03, 2022 | 86.70 | 87.85 | 85.35 | 85.85 | 1,569,949 | +0.80(+0.94%) |
Jun 02, 2022 | 87.15 | 87.70 | 83.60 | 85.05 | 1,473,299 | -1.80(-2.07%) |