Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.00 | 72.00 | 68.00 | 69.23 | 1,856 | -2.77(-3.85%) |
Aug 30, 2022 | 66.01 | 74.00 | 66.01 | 72.00 | 8,670 | +7.80(+12.15%) |
Aug 29, 2022 | 64.00 | 66.90 | 63.20 | 64.20 | 5,446 | -3.53(-5.21%) |
Aug 26, 2022 | 70.00 | 71.00 | 63.03 | 67.73 | 8,350 | -1.27(-1.84%) |
Aug 25, 2022 | 73.11 | 74.63 | 68.00 | 69.00 | 3,028 | -2.14(-3.01%) |
Aug 24, 2022 | 72.00 | 75.79 | 71.00 | 71.14 | 2,581 | -1.67(-2.29%) |
Aug 23, 2022 | 78.00 | 78.50 | 72.00 | 72.81 | 2,569 | -4.33(-5.61%) |
Aug 22, 2022 | 82.00 | 82.00 | 77.00 | 77.14 | 1,399 | -3.64(-4.51%) |
Aug 19, 2022 | 83.00 | 84.00 | 75.01 | 80.78 | 4,407 | -1.22(-1.49%) |
Aug 18, 2022 | 80.00 | 82.00 | 77.00 | 82.00 | 3,529 | +2.99(+3.78%) |
Aug 17, 2022 | 81.00 | 82.99 | 75.02 | 79.01 | 1,860 | -3.31(-4.02%) |
Aug 16, 2022 | 82.01 | 83.00 | 80.00 | 82.32 | 1,391 | +1.32(+1.63%) |
Aug 15, 2022 | 83.00 | 83.79 | 80.00 | 81.00 | 996 | -3.49(-4.13%) |
Aug 12, 2022 | 84.00 | 85.00 | 80.05 | 84.49 | 2,123 | +0.82(+0.98%) |
Aug 11, 2022 | 80.00 | 84.58 | 77.21 | 83.67 | 3,072 | +3.42(+4.26%) |
Aug 10, 2022 | 77.00 | 80.60 | 75.84 | 80.25 | 1,900 | +2.49(+3.20%) |
Aug 09, 2022 | 75.00 | 78.00 | 75.00 | 77.76 | 1,844 | -0.49(-0.63%) |
Aug 08, 2022 | 78.00 | 79.01 | 77.00 | 78.25 | 1,731 | -1.03(-1.30%) |
Aug 05, 2022 | 77.81 | 80.80 | 76.15 | 79.28 | 3,144 | +3.17(+4.17%) |
Aug 04, 2022 | 75.00 | 84.00 | 72.00 | 76.11 | 10,774 | +0.12(+0.16%) |
Aug 03, 2022 | 73.50 | 77.99 | 71.50 | 75.99 | 2,904 | +1.78(+2.40%) |
Aug 02, 2022 | 72.00 | 76.88 | 70.00 | 74.21 | 2,129 | +3.01(+4.23%) |
Aug 01, 2022 | 72.00 | 76.00 | 70.01 | 71.20 | 2,852 | -2.80(-3.78%) |
Jul 29, 2022 | 80.00 | 81.00 | 72.00 | 74.00 | 4,869 | -5.50(-6.92%) |
Jul 28, 2022 | 81.00 | 82.00 | 77.11 | 79.50 | 4,644 | -1.49(-1.84%) |
Jul 27, 2022 | 83.00 | 85.00 | 80.00 | 80.99 | 2,767 | -2.51(-3.01%) |
Jul 26, 2022 | 83.00 | 86.00 | 82.00 | 83.50 | 2,643 | -1.44(-1.70%) |
Jul 25, 2022 | 88.00 | 88.50 | 82.00 | 84.94 | 3,651 | -1.91(-2.20%) |
Jul 22, 2022 | 91.00 | 91.00 | 86.00 | 86.85 | 2,483 | -4.13(-4.54%) |
Jul 21, 2022 | 92.00 | 93.00 | 82.15 | 90.98 | 4,682 | -1.82(-1.96%) |
Jul 20, 2022 | 95.00 | 95.89 | 90.10 | 92.80 | 7,663 | +0.30(+0.32%) |
Jul 19, 2022 | 96.67 | 97.00 | 91.00 | 92.50 | 6,877 | -3.57(-3.72%) |
Jul 18, 2022 | 100.00 | 102.00 | 95.00 | 96.07 | 3,928 | -3.06(-3.09%) |
Jul 15, 2022 | 101.00 | 102.00 | 98.30 | 99.13 | 2,717 | -3.87(-3.76%) |
Jul 14, 2022 | 100.00 | 103.00 | 98.00 | 103.00 | 4,586 | +3.98(+4.02%) |
Jul 13, 2022 | 99.00 | 103.00 | 98.15 | 99.02 | 3,071 | -0.98(-0.98%) |
Jul 12, 2022 | 101.00 | 103.00 | 98.00 | 100.00 | 1,972 | -1.00(-0.99%) |
Jul 11, 2022 | 102.00 | 104.00 | 100.00 | 101.00 | 2,393 | -3.00(-2.88%) |
Jul 08, 2022 | 103.00 | 109.00 | 101.00 | 104.00 | 3,170 | -2.00(-1.89%) |
Jul 07, 2022 | 105.00 | 108.00 | 104.00 | 106.00 | 2,848 | -3.00(-2.75%) |
Jul 06, 2022 | 101.00 | 110.00 | 100.00 | 109.00 | 7,013 | +7.00(+6.86%) |
Jul 05, 2022 | 96.00 | 104.00 | 95.32 | 102.00 | 10,112 | -4.00(-3.77%) |
Jul 01, 2022 | 108.00 | 113.00 | 105.00 | 106.00 | 6,146 | -3.00(-2.75%) |
Jun 30, 2022 | 116.00 | 117.04 | 108.00 | 109.00 | 5,028 | -9.00(-7.63%) |
Jun 29, 2022 | 113.00 | 118.00 | 113.00 | 118.00 | 3,884 | +2.00(+1.72%) |
Jun 28, 2022 | 127.00 | 132.00 | 114.00 | 116.00 | 13,088 | -15.00(-11.45%) |
Jun 27, 2022 | 137.00 | 140.00 | 128.00 | 131.00 | 36,494 | -12.00(-8.39%) |
Jun 24, 2022 | 146.00 | 152.00 | 135.00 | 143.00 | 7,581 | +1.00(+0.70%) |
Jun 23, 2022 | 148.00 | 155.00 | 134.01 | 142.00 | 20,076 | -6.00(-4.05%) |
Jun 22, 2022 | 129.00 | 162.00 | 125.00 | 148.00 | 46,658 | +17.00(+12.98%) |
Jun 21, 2022 | 125.00 | 135.00 | 120.00 | 131.00 | 9,572 | +6.00(+4.80%) |
Jun 17, 2022 | 128.00 | 131.00 | 123.00 | 125.00 | 4,902 | -3.00(-2.34%) |
Jun 16, 2022 | 118.00 | 132.00 | 117.00 | 128.00 | 13,741 | +7.00(+5.79%) |
Jun 15, 2022 | 117.00 | 123.00 | 115.00 | 121.00 | 4,816 | +4.00(+3.42%) |
Jun 14, 2022 | 114.00 | 121.00 | 114.00 | 117.00 | 4,706 | -3.00(-2.50%) |
Jun 13, 2022 | 119.00 | 120.00 | 112.00 | 120.00 | 6,238 | -2.00(-1.64%) |
Jun 10, 2022 | 116.00 | 134.00 | 111.00 | 122.00 | 9,318 | +2.00(+1.67%) |
Jun 09, 2022 | 130.00 | 137.00 | 118.00 | 120.00 | 19,515 | -19.00(-13.67%) |
Jun 08, 2022 | 132.00 | 148.00 | 116.00 | 139.00 | 50,850 | +19.00(+15.83%) |
Jun 07, 2022 | 109.00 | 128.00 | 107.00 | 120.00 | 41,833 | +9.00(+8.11%) |
Jun 06, 2022 | 112.00 | 113.00 | 106.00 | 111.00 | 4,723 | -1.00(-0.89%) |
Jun 03, 2022 | 114.00 | 115.00 | 109.00 | 112.00 | 2,780 | -2.00(-1.75%) |
Jun 02, 2022 | 108.00 | 119.00 | 107.63 | 114.00 | 6,458 | +4.12(+3.75%) |