Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.01 | 64.33 | 61.20 | 62.00 | 5,287,525 | -0.34(-0.55%) |
Aug 30, 2022 | 62.75 | 63.45 | 60.52 | 62.34 | 5,705,899 | +1.00(+1.63%) |
Aug 29, 2022 | 62.18 | 64.22 | 61.33 | 61.34 | 7,801,452 | -2.48(-3.89%) |
Aug 26, 2022 | 68.28 | 68.55 | 62.92 | 63.82 | 6,843,365 | -3.67(-5.44%) |
Aug 25, 2022 | 67.82 | 68.00 | 65.04 | 67.49 | 5,430,218 | +2.85(+4.41%) |
Aug 24, 2022 | 62.64 | 67.27 | 62.15 | 64.64 | 8,151,894 | +1.26(+1.99%) |
Aug 23, 2022 | 63.09 | 64.57 | 62.25 | 63.38 | 8,323,732 | -0.92(-1.43%) |
Aug 22, 2022 | 65.85 | 66.23 | 64.04 | 64.30 | 8,485,543 | -3.37(-4.98%) |
Aug 19, 2022 | 68.25 | 69.70 | 66.53 | 67.67 | 11,230,122 | -2.33(-3.33%) |
Aug 18, 2022 | 72.04 | 72.29 | 67.77 | 70.00 | 14,504,226 | -2.49(-3.43%) |
Aug 17, 2022 | 74.90 | 75.15 | 69.50 | 72.49 | 21,888,444 | -4.94(-6.38%) |
Aug 16, 2022 | 87.00 | 87.50 | 75.72 | 77.43 | 25,577,762 | -12.54(-13.94%) |
Aug 15, 2022 | 88.84 | 92.35 | 86.69 | 89.97 | 6,843,094 | +1.26(+1.42%) |
Aug 12, 2022 | 88.55 | 89.02 | 86.26 | 88.71 | 5,269,424 | +0.13(+0.15%) |
Aug 11, 2022 | 89.45 | 93.70 | 87.96 | 88.58 | 6,765,125 | +1.30(+1.49%) |
Aug 10, 2022 | 86.99 | 87.90 | 84.50 | 87.28 | 4,461,322 | +3.75(+4.49%) |
Aug 09, 2022 | 84.51 | 85.40 | 82.07 | 83.53 | 3,492,531 | -2.01(-2.35%) |
Aug 08, 2022 | 88.08 | 89.63 | 84.80 | 85.54 | 5,824,108 | -2.03(-2.32%) |
Aug 05, 2022 | 84.63 | 89.55 | 83.90 | 87.57 | 5,129,193 | +0.61(+0.70%) |
Aug 04, 2022 | 86.55 | 88.30 | 84.02 | 86.96 | 6,117,232 | +2.95(+3.51%) |
Aug 03, 2022 | 81.00 | 84.74 | 80.74 | 84.01 | 4,624,691 | +4.52(+5.69%) |
Aug 02, 2022 | 74.93 | 80.27 | 74.70 | 79.49 | 3,686,959 | +2.25(+2.91%) |
Aug 01, 2022 | 75.31 | 78.69 | 74.11 | 77.24 | 4,416,491 | +0.92(+1.21%) |
Jul 29, 2022 | 76.78 | 78.65 | 75.33 | 76.32 | 4,394,211 | -0.46(-0.60%) |
Jul 28, 2022 | 75.88 | 78.50 | 74.33 | 76.78 | 3,843,923 | -0.14(-0.18%) |
Jul 27, 2022 | 73.80 | 77.39 | 72.97 | 76.92 | 4,966,183 | +5.10(+7.10%) |
Jul 26, 2022 | 74.00 | 74.00 | 71.28 | 71.82 | 3,887,512 | -3.32(-4.42%) |
Jul 25, 2022 | 77.54 | 77.55 | 74.23 | 75.14 | 3,302,659 | -2.18(-2.82%) |
Jul 22, 2022 | 82.50 | 82.50 | 75.69 | 77.32 | 4,671,331 | -6.07(-7.28%) |
Jul 21, 2022 | 78.00 | 84.49 | 78.00 | 83.39 | 7,397,453 | +4.87(+6.20%) |
Jul 20, 2022 | 73.71 | 78.82 | 72.56 | 78.52 | 7,248,825 | +3.17(+4.21%) |
Jul 19, 2022 | 71.73 | 76.03 | 70.73 | 75.35 | 6,818,183 | +6.10(+8.81%) |
Jul 18, 2022 | 71.39 | 72.70 | 68.87 | 69.25 | 4,908,909 | +0.10(+0.14%) |
Jul 15, 2022 | 68.80 | 69.33 | 66.52 | 69.15 | 2,819,672 | +1.37(+2.02%) |
Jul 14, 2022 | 69.97 | 70.09 | 67.26 | 67.78 | 3,978,274 | -3.33(-4.68%) |
Jul 13, 2022 | 68.95 | 73.25 | 68.52 | 71.11 | 4,657,407 | -1.40(-1.93%) |
Jul 12, 2022 | 72.77 | 74.11 | 70.24 | 72.51 | 2,563,345 | -0.20(-0.28%) |
Jul 11, 2022 | 75.99 | 76.00 | 71.50 | 72.71 | 4,018,180 | -4.81(-6.20%) |
Jul 08, 2022 | 75.36 | 79.54 | 74.50 | 77.52 | 5,041,884 | +1.02(+1.33%) |
Jul 07, 2022 | 75.00 | 77.31 | 73.90 | 76.50 | 5,209,150 | +2.77(+3.76%) |
Jul 06, 2022 | 74.27 | 75.79 | 71.67 | 73.73 | 4,633,272 | -1.61(-2.14%) |
Jul 05, 2022 | 67.57 | 76.25 | 66.19 | 75.34 | 5,851,591 | +6.28(+9.09%) |
Jul 01, 2022 | 66.61 | 70.78 | 66.51 | 69.06 | 4,593,150 | +2.20(+3.29%) |
Jun 30, 2022 | 68.28 | 68.28 | 65.21 | 66.86 | 6,129,529 | -2.04(-2.96%) |
Jun 29, 2022 | 71.13 | 71.23 | 68.13 | 68.90 | 5,463,703 | -2.99(-4.16%) |
Jun 28, 2022 | 76.20 | 78.09 | 71.41 | 71.89 | 4,775,155 | -3.16(-4.21%) |
Jun 27, 2022 | 81.40 | 81.81 | 74.07 | 75.05 | 6,039,805 | -5.42(-6.74%) |
Jun 24, 2022 | 79.81 | 81.12 | 77.66 | 80.47 | 5,922,336 | +2.27(+2.90%) |
Jun 23, 2022 | 71.69 | 78.78 | 69.88 | 78.20 | 6,664,897 | +6.92(+9.71%) |
Jun 22, 2022 | 69.99 | 73.19 | 69.67 | 71.28 | 3,461,284 | -1.59(-2.18%) |
Jun 21, 2022 | 72.05 | 75.78 | 71.66 | 72.87 | 4,910,925 | +2.67(+3.80%) |
Jun 17, 2022 | 70.56 | 72.22 | 67.90 | 70.20 | 6,545,002 | +1.17(+1.69%) |
Jun 16, 2022 | 69.93 | 72.87 | 67.98 | 69.03 | 5,840,279 | -6.65(-8.79%) |
Jun 15, 2022 | 71.75 | 77.46 | 71.52 | 75.68 | 5,297,144 | +4.73(+6.67%) |
Jun 14, 2022 | 71.00 | 73.74 | 68.75 | 70.95 | 5,833,070 | +0.33(+0.47%) |
Jun 13, 2022 | 71.89 | 73.80 | 69.27 | 70.62 | 7,134,180 | -5.66(-7.42%) |
Jun 10, 2022 | 79.82 | 80.99 | 74.47 | 76.28 | 5,876,366 | -5.90(-7.18%) |
Jun 09, 2022 | 86.15 | 86.54 | 81.82 | 82.18 | 6,297,375 | -6.63(-7.47%) |
Jun 08, 2022 | 87.61 | 89.92 | 87.32 | 88.81 | 9,083,486 | +2.53(+2.93%) |
Jun 07, 2022 | 80.79 | 87.24 | 80.12 | 86.28 | 7,764,678 | +5.03(+6.19%) |
Jun 06, 2022 | 81.85 | 85.20 | 80.51 | 81.25 | 5,121,784 | +2.49(+3.16%) |
Jun 03, 2022 | 80.73 | 82.20 | 78.31 | 78.76 | 4,655,302 | -4.28(-5.15%) |
Jun 02, 2022 | 78.84 | 84.17 | 78.77 | 83.04 | 5,816,311 | +3.29(+4.13%) |