Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.81 | 66.32 | 63.29 | 63.77 | 780,131 | +3.79(+6.32%) |
Aug 30, 2022 | 63.88 | 64.04 | 59.31 | 59.98 | 785,892 | -5.27(-8.07%) |
Aug 29, 2022 | 66.61 | 68.79 | 65.20 | 65.24 | 469,486 | -1.95(-2.90%) |
Aug 26, 2022 | 74.04 | 74.04 | 66.90 | 67.19 | 1,323,341 | -1.65(-2.40%) |
Aug 25, 2022 | 65.11 | 68.91 | 64.05 | 68.84 | 2,189,951 | +8.89(+14.83%) |
Aug 24, 2022 | 56.82 | 61.92 | 56.25 | 59.95 | 563,907 | +0.73(+1.22%) |
Aug 23, 2022 | 58.85 | 59.68 | 56.77 | 59.22 | 430,590 | -0.18(-0.31%) |
Aug 22, 2022 | 59.02 | 60.37 | 59.02 | 59.40 | 575,948 | +1.21(+2.08%) |
Aug 19, 2022 | 58.71 | 59.64 | 57.79 | 58.19 | 407,390 | -0.99(-1.68%) |
Aug 18, 2022 | 60.25 | 60.40 | 58.06 | 59.19 | 592,152 | -2.14(-3.49%) |
Aug 17, 2022 | 61.31 | 62.59 | 60.90 | 61.32 | 391,824 | -0.37(-0.60%) |
Aug 16, 2022 | 61.13 | 62.31 | 60.85 | 61.69 | 451,980 | -2.16(-3.38%) |
Aug 15, 2022 | 62.54 | 64.31 | 62.25 | 63.85 | 479,469 | -0.92(-1.41%) |
Aug 12, 2022 | 61.50 | 64.87 | 61.50 | 64.77 | 538,370 | +1.00(+1.57%) |
Aug 11, 2022 | 63.56 | 67.10 | 63.20 | 63.77 | 907,845 | +3.28(+5.43%) |
Aug 10, 2022 | 59.59 | 60.82 | 58.05 | 60.48 | 906,322 | -1.02(-1.66%) |
Aug 09, 2022 | 62.39 | 63.16 | 61.16 | 61.50 | 389,824 | -1.24(-1.98%) |
Aug 08, 2022 | 63.46 | 64.40 | 62.33 | 62.74 | 398,864 | -1.71(-2.65%) |
Aug 05, 2022 | 63.02 | 64.68 | 62.52 | 64.45 | 654,625 | -2.09(-3.14%) |
Aug 04, 2022 | 67.73 | 69.06 | 65.51 | 66.54 | 667,639 | +2.87(+4.51%) |
Aug 03, 2022 | 62.11 | 64.17 | 60.70 | 63.67 | 1,246,416 | +1.46(+2.35%) |
Aug 02, 2022 | 59.76 | 65.02 | 59.17 | 62.21 | 2,462,378 | -1.39(-2.19%) |
Aug 01, 2022 | 63.65 | 64.78 | 61.30 | 63.60 | 1,185,579 | -2.65(-4.00%) |
Jul 29, 2022 | 65.47 | 66.62 | 64.05 | 66.26 | 1,025,416 | -7.02(-9.58%) |
Jul 28, 2022 | 74.59 | 75.03 | 69.96 | 73.28 | 712,766 | -2.94(-3.86%) |
Jul 27, 2022 | 74.78 | 76.70 | 72.63 | 76.22 | 640,345 | +2.37(+3.20%) |
Jul 26, 2022 | 76.81 | 77.62 | 73.31 | 73.85 | 453,258 | -0.66(-0.88%) |
Jul 25, 2022 | 74.07 | 74.76 | 72.73 | 74.51 | 222,041 | +1.62(+2.23%) |
Jul 22, 2022 | 76.33 | 76.52 | 72.15 | 72.89 | 573,679 | -5.08(-6.51%) |
Jul 21, 2022 | 75.30 | 78.05 | 75.30 | 77.96 | 751,589 | +1.80(+2.37%) |
Jul 20, 2022 | 77.20 | 78.00 | 74.88 | 76.16 | 1,151,854 | -1.62(-2.09%) |
Jul 19, 2022 | 76.64 | 77.98 | 75.32 | 77.78 | 926,224 | +2.30(+3.05%) |
Jul 18, 2022 | 76.98 | 78.99 | 74.93 | 75.48 | 1,888,454 | +4.27(+6.00%) |
Jul 15, 2022 | 70.90 | 71.40 | 67.05 | 71.21 | 1,178,903 | -1.97(-2.69%) |
Jul 14, 2022 | 74.67 | 74.73 | 71.70 | 73.17 | 936,612 | -3.35(-4.38%) |
Jul 13, 2022 | 73.41 | 78.51 | 73.30 | 76.52 | 1,025,381 | -1.43(-1.84%) |
Jul 12, 2022 | 78.79 | 79.48 | 76.45 | 77.95 | 894,695 | -1.91(-2.39%) |
Jul 11, 2022 | 82.39 | 82.68 | 78.79 | 79.86 | 974,229 | -11.90(-12.97%) |
Jul 08, 2022 | 91.98 | 93.88 | 90.01 | 91.76 | 871,318 | -3.54(-3.71%) |
Jul 07, 2022 | 92.84 | 96.78 | 92.56 | 95.30 | 1,012,321 | +5.97(+6.69%) |
Jul 06, 2022 | 90.69 | 91.12 | 86.37 | 89.33 | 826,385 | -3.91(-4.20%) |
Jul 05, 2022 | 89.20 | 93.50 | 87.29 | 93.24 | 984,096 | -1.18(-1.25%) |
Jul 01, 2022 | 92.70 | 95.89 | 90.56 | 94.42 | 2,013,623 | +0.31(+0.33%) |
Jun 30, 2022 | 91.74 | 94.31 | 88.61 | 94.11 | 839,731 | -0.32(-0.34%) |
Jun 29, 2022 | 93.11 | 94.65 | 92.20 | 94.43 | 943,977 | -1.54(-1.60%) |
Jun 28, 2022 | 99.89 | 101.96 | 95.26 | 95.97 | 1,146,778 | +0.30(+0.31%) |
Jun 27, 2022 | 98.60 | 99.22 | 95.09 | 95.67 | 696,036 | +2.00(+2.14%) |
Jun 24, 2022 | 91.03 | 94.05 | 90.42 | 93.67 | 977,930 | +7.27(+8.42%) |
Jun 23, 2022 | 86.52 | 89.19 | 83.54 | 86.40 | 1,079,621 | +3.72(+4.50%) |
Jun 22, 2022 | 82.22 | 85.44 | 82.02 | 82.68 | 939,334 | -4.92(-5.61%) |
Jun 21, 2022 | 86.88 | 88.45 | 85.42 | 87.59 | 786,567 | +6.19(+7.60%) |
Jun 17, 2022 | 85.99 | 86.98 | 79.65 | 81.40 | 1,054,734 | +3.97(+5.12%) |
Jun 16, 2022 | 78.38 | 79.69 | 75.55 | 77.44 | 751,722 | -9.93(-11.36%) |
Jun 15, 2022 | 86.02 | 88.96 | 83.30 | 87.36 | 2,272,114 | +4.98(+6.04%) |
Jun 14, 2022 | 79.96 | 83.45 | 78.99 | 82.39 | 952,754 | +6.81(+9.01%) |
Jun 13, 2022 | 79.79 | 81.92 | 74.09 | 75.58 | 989,937 | -11.34(-13.04%) |
Jun 10, 2022 | 89.91 | 91.44 | 85.06 | 86.92 | 1,264,275 | -0.23(-0.26%) |
Jun 09, 2022 | 92.17 | 93.88 | 86.66 | 87.14 | 1,375,405 | -10.75(-10.98%) |
Jun 08, 2022 | 94.41 | 99.00 | 93.52 | 97.89 | 1,516,675 | +7.35(+8.12%) |
Jun 07, 2022 | 85.68 | 90.75 | 85.04 | 90.54 | 2,138,033 | +4.10(+4.74%) |
Jun 06, 2022 | 88.41 | 90.08 | 85.19 | 86.44 | 2,056,943 | +6.41(+8.01%) |
Jun 03, 2022 | 81.80 | 82.71 | 79.53 | 80.03 | 1,314,061 | -4.27(-5.07%) |
Jun 02, 2022 | 78.62 | 84.60 | 78.41 | 84.30 | 7,229,379 | +6.97(+9.01%) |