Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.63 | 77.57 | 67.32 | 67.88 | 4,562,815 | -16.62(-19.67%) |
Aug 30, 2022 | 86.05 | 86.96 | 82.70 | 84.50 | 1,016,906 | -0.07(-0.08%) |
Aug 29, 2022 | 83.18 | 85.38 | 81.97 | 84.57 | 844,036 | +0.25(+0.30%) |
Aug 26, 2022 | 87.33 | 88.39 | 83.92 | 84.32 | 690,931 | -3.42(-3.90%) |
Aug 25, 2022 | 83.75 | 87.76 | 83.75 | 87.74 | 334,201 | +3.99(+4.76%) |
Aug 24, 2022 | 81.67 | 84.38 | 81.17 | 83.75 | 346,845 | +2.08(+2.55%) |
Aug 23, 2022 | 81.60 | 83.73 | 81.03 | 81.67 | 329,458 | +0.38(+0.47%) |
Aug 22, 2022 | 83.69 | 84.26 | 80.78 | 81.29 | 363,641 | -4.96(-5.75%) |
Aug 19, 2022 | 89.13 | 89.45 | 86.00 | 86.25 | 449,562 | -4.80(-5.27%) |
Aug 18, 2022 | 88.44 | 92.19 | 87.77 | 91.05 | 448,401 | +3.38(+3.86%) |
Aug 17, 2022 | 89.07 | 89.08 | 85.86 | 87.67 | 433,692 | -3.19(-3.51%) |
Aug 16, 2022 | 92.12 | 92.29 | 89.61 | 90.86 | 216,377 | -1.49(-1.61%) |
Aug 15, 2022 | 91.27 | 93.63 | 91.16 | 92.35 | 364,795 | +0.60(+0.65%) |
Aug 12, 2022 | 88.89 | 92.16 | 88.36 | 91.75 | 392,885 | +3.14(+3.54%) |
Aug 11, 2022 | 91.07 | 91.90 | 88.02 | 88.61 | 291,018 | -0.55(-0.62%) |
Aug 10, 2022 | 87.48 | 89.21 | 85.34 | 89.16 | 435,830 | +5.50(+6.57%) |
Aug 09, 2022 | 85.34 | 86.17 | 81.26 | 83.66 | 355,932 | -4.73(-5.35%) |
Aug 08, 2022 | 88.22 | 90.06 | 86.44 | 88.39 | 302,746 | -0.65(-0.73%) |
Aug 05, 2022 | 87.51 | 91.09 | 86.97 | 89.04 | 244,228 | -0.47(-0.53%) |
Aug 04, 2022 | 90.58 | 91.26 | 88.22 | 89.51 | 338,794 | -1.04(-1.15%) |
Aug 03, 2022 | 87.52 | 90.98 | 87.24 | 90.55 | 415,197 | +3.38(+3.88%) |
Aug 02, 2022 | 84.41 | 88.58 | 84.27 | 87.17 | 402,711 | +1.08(+1.25%) |
Aug 01, 2022 | 85.93 | 89.40 | 84.25 | 86.09 | 544,115 | -0.46(-0.53%) |
Jul 29, 2022 | 84.06 | 86.96 | 83.82 | 86.55 | 666,329 | +1.60(+1.88%) |
Jul 28, 2022 | 81.78 | 85.53 | 79.88 | 84.95 | 941,355 | +3.80(+4.68%) |
Jul 27, 2022 | 77.46 | 81.39 | 77.22 | 81.15 | 536,414 | +5.53(+7.31%) |
Jul 26, 2022 | 74.96 | 75.79 | 74.14 | 75.62 | 372,247 | +0.03(+0.04%) |
Jul 25, 2022 | 76.41 | 76.53 | 74.48 | 75.59 | 363,394 | -0.95(-1.24%) |
Jul 22, 2022 | 78.25 | 79.25 | 74.88 | 76.54 | 466,729 | -2.46(-3.11%) |
Jul 21, 2022 | 76.30 | 79.17 | 74.80 | 79.00 | 674,039 | +2.78(+3.65%) |
Jul 20, 2022 | 71.57 | 76.34 | 71.56 | 76.22 | 614,908 | +4.53(+6.32%) |
Jul 19, 2022 | 69.25 | 72.72 | 68.29 | 71.69 | 594,872 | +4.13(+6.11%) |
Jul 18, 2022 | 70.03 | 70.52 | 66.89 | 67.56 | 466,820 | -0.68(-1.00%) |
Jul 15, 2022 | 66.59 | 68.25 | 64.24 | 68.24 | 590,117 | +3.23(+4.97%) |
Jul 14, 2022 | 64.03 | 65.08 | 61.50 | 65.01 | 399,083 | +0.74(+1.15%) |
Jul 13, 2022 | 63.01 | 65.83 | 62.43 | 64.27 | 322,790 | -0.11(-0.17%) |
Jul 12, 2022 | 64.10 | 65.24 | 62.59 | 64.38 | 660,143 | -0.73(-1.12%) |
Jul 11, 2022 | 67.48 | 68.03 | 64.82 | 65.11 | 348,276 | -4.07(-5.88%) |
Jul 08, 2022 | 68.13 | 70.84 | 67.51 | 69.18 | 230,705 | -0.24(-0.35%) |
Jul 07, 2022 | 66.43 | 70.64 | 65.89 | 69.42 | 580,083 | +4.96(+7.69%) |
Jul 06, 2022 | 64.10 | 65.14 | 62.33 | 64.46 | 421,619 | +0.53(+0.83%) |
Jul 05, 2022 | 61.84 | 63.93 | 60.56 | 63.93 | 447,761 | +0.64(+1.01%) |
Jul 01, 2022 | 65.14 | 66.03 | 62.87 | 63.29 | 425,050 | -2.17(-3.32%) |
Jun 30, 2022 | 66.91 | 67.69 | 64.94 | 65.46 | 421,993 | -2.72(-3.99%) |
Jun 29, 2022 | 67.50 | 68.25 | 65.42 | 68.18 | 466,115 | -0.60(-0.87%) |
Jun 28, 2022 | 71.37 | 73.11 | 68.44 | 68.78 | 441,455 | -2.19(-3.09%) |
Jun 27, 2022 | 73.74 | 73.75 | 70.49 | 70.97 | 539,144 | -1.89(-2.59%) |
Jun 24, 2022 | 70.08 | 72.91 | 69.35 | 72.86 | 593,991 | +4.39(+6.41%) |
Jun 23, 2022 | 67.65 | 69.80 | 67.37 | 68.47 | 389,776 | -0.05(-0.07%) |
Jun 22, 2022 | 66.96 | 69.95 | 66.92 | 68.52 | 470,998 | +0.30(+0.44%) |
Jun 21, 2022 | 69.10 | 70.86 | 68.13 | 68.22 | 539,859 | +0.83(+1.23%) |
Jun 17, 2022 | 67.03 | 69.28 | 66.43 | 67.39 | 902,221 | +1.72(+2.62%) |
Jun 16, 2022 | 69.24 | 69.30 | 64.69 | 65.67 | 645,045 | -6.37(-8.84%) |
Jun 15, 2022 | 69.78 | 73.81 | 69.70 | 72.04 | 421,341 | +2.66(+3.83%) |
Jun 14, 2022 | 70.60 | 71.65 | 67.84 | 69.38 | 580,423 | -0.57(-0.81%) |
Jun 13, 2022 | 73.35 | 75.94 | 69.67 | 69.95 | 585,664 | -6.90(-8.98%) |
Jun 10, 2022 | 77.74 | 79.88 | 75.83 | 76.85 | 530,805 | -2.87(-3.60%) |
Jun 09, 2022 | 81.32 | 83.40 | 79.56 | 79.72 | 326,173 | -2.93(-3.55%) |
Jun 08, 2022 | 84.15 | 85.00 | 80.86 | 82.65 | 549,375 | -2.04(-2.41%) |
Jun 07, 2022 | 83.75 | 85.16 | 82.92 | 84.69 | 383,119 | -0.89(-1.04%) |
Jun 06, 2022 | 84.93 | 86.86 | 83.23 | 85.58 | 737,872 | +2.59(+3.12%) |
Jun 03, 2022 | 86.00 | 86.51 | 81.75 | 82.99 | 587,910 | -5.66(-6.38%) |
Jun 02, 2022 | 82.61 | 90.94 | 82.61 | 88.65 | 1,044,371 | +5.24(+6.28%) |