Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 90.56 | 90.72 | 88.24 | 89.28 | 404,838 | -1.43(-1.58%) |
Aug 30, 2022 | 92.41 | 93.04 | 88.23 | 90.71 | 421,447 | -1.54(-1.67%) |
Aug 29, 2022 | 91.19 | 95.23 | 91.11 | 92.25 | 345,622 | -0.50(-0.54%) |
Aug 26, 2022 | 96.01 | 96.21 | 92.08 | 92.75 | 405,698 | -3.70(-3.84%) |
Aug 25, 2022 | 94.34 | 97.99 | 94.19 | 96.45 | 203,232 | +2.46(+2.62%) |
Aug 24, 2022 | 93.57 | 95.26 | 93.00 | 93.99 | 162,590 | +0.92(+0.99%) |
Aug 23, 2022 | 91.63 | 94.05 | 91.63 | 93.07 | 436,156 | +1.58(+1.73%) |
Aug 22, 2022 | 91.42 | 94.24 | 90.00 | 91.49 | 309,188 | -2.37(-2.53%) |
Aug 19, 2022 | 95.00 | 95.55 | 93.74 | 93.86 | 845,536 | -3.14(-3.24%) |
Aug 18, 2022 | 97.23 | 98.88 | 96.53 | 97.00 | 187,702 | +0.63(+0.65%) |
Aug 17, 2022 | 95.41 | 96.78 | 93.63 | 96.37 | 189,804 | -0.19(-0.20%) |
Aug 16, 2022 | 96.75 | 97.61 | 95.19 | 96.56 | 180,452 | -0.66(-0.68%) |
Aug 15, 2022 | 97.88 | 98.85 | 95.81 | 97.22 | 352,888 | -0.62(-0.63%) |
Aug 12, 2022 | 94.80 | 99.00 | 93.41 | 97.84 | 524,297 | +3.32(+3.51%) |
Aug 11, 2022 | 93.90 | 95.52 | 91.69 | 94.52 | 379,542 | +1.42(+1.53%) |
Aug 10, 2022 | 94.50 | 95.49 | 92.38 | 93.10 | 290,108 | +1.50(+1.64%) |
Aug 09, 2022 | 89.90 | 91.61 | 87.78 | 91.60 | 984,118 | +0.61(+0.67%) |
Aug 08, 2022 | 95.00 | 95.81 | 90.02 | 90.99 | 425,465 | -4.18(-4.39%) |
Aug 05, 2022 | 93.26 | 96.95 | 92.01 | 95.17 | 394,714 | +0.15(+0.16%) |
Aug 04, 2022 | 92.18 | 95.93 | 91.28 | 95.02 | 405,512 | +2.84(+3.08%) |
Aug 03, 2022 | 86.34 | 92.35 | 85.68 | 92.18 | 446,050 | +5.68(+6.57%) |
Aug 02, 2022 | 85.16 | 87.00 | 83.62 | 86.50 | 401,498 | -0.06(-0.07%) |
Aug 01, 2022 | 82.33 | 86.80 | 82.33 | 86.56 | 512,965 | +1.54(+1.81%) |
Jul 29, 2022 | 80.03 | 85.56 | 80.03 | 85.02 | 745,625 | +2.09(+2.52%) |
Jul 28, 2022 | 80.25 | 85.00 | 76.06 | 82.93 | 858,200 | +13.05(+18.67%) |
Jul 27, 2022 | 69.47 | 74.00 | 67.98 | 69.88 | 342,331 | +1.69(+2.48%) |
Jul 26, 2022 | 67.01 | 68.30 | 66.00 | 68.19 | 259,616 | +0.76(+1.13%) |
Jul 25, 2022 | 69.57 | 69.57 | 65.96 | 67.43 | 409,388 | -2.87(-4.08%) |
Jul 22, 2022 | 73.67 | 74.18 | 69.64 | 70.30 | 186,433 | -3.35(-4.55%) |
Jul 21, 2022 | 71.90 | 73.77 | 70.52 | 73.65 | 261,651 | +1.85(+2.58%) |
Jul 20, 2022 | 68.21 | 71.89 | 68.21 | 71.80 | 244,065 | +3.16(+4.60%) |
Jul 19, 2022 | 68.15 | 69.55 | 67.44 | 68.64 | 235,339 | +1.28(+1.90%) |
Jul 18, 2022 | 68.41 | 69.41 | 67.08 | 67.36 | 302,378 | -0.14(-0.21%) |
Jul 15, 2022 | 66.36 | 67.87 | 64.60 | 67.50 | 142,091 | +1.58(+2.40%) |
Jul 14, 2022 | 64.80 | 66.45 | 63.63 | 65.92 | 143,371 | +1.29(+2.00%) |
Jul 13, 2022 | 63.56 | 65.30 | 63.12 | 64.63 | 151,780 | -0.46(-0.71%) |
Jul 12, 2022 | 64.75 | 66.35 | 63.68 | 65.09 | 129,311 | +0.34(+0.53%) |
Jul 11, 2022 | 65.00 | 67.25 | 64.22 | 64.75 | 249,880 | -0.77(-1.18%) |
Jul 08, 2022 | 64.39 | 66.75 | 64.39 | 65.52 | 201,775 | +0.36(+0.55%) |
Jul 07, 2022 | 61.91 | 65.65 | 61.42 | 65.16 | 309,488 | +4.71(+7.79%) |
Jul 06, 2022 | 60.18 | 61.40 | 59.06 | 60.45 | 257,171 | +0.39(+0.65%) |
Jul 05, 2022 | 53.31 | 60.06 | 52.30 | 60.06 | 328,331 | +5.43(+9.94%) |
Jul 01, 2022 | 57.90 | 59.34 | 54.05 | 54.63 | 333,669 | -4.04(-6.89%) |
Jun 30, 2022 | 55.85 | 58.87 | 54.28 | 58.67 | 536,953 | +1.92(+3.38%) |
Jun 29, 2022 | 55.06 | 56.80 | 53.77 | 56.75 | 216,086 | +0.73(+1.30%) |
Jun 28, 2022 | 56.31 | 57.41 | 55.35 | 56.02 | 262,055 | -0.13(-0.23%) |
Jun 27, 2022 | 56.45 | 56.88 | 54.25 | 56.15 | 231,038 | +0.34(+0.61%) |
Jun 24, 2022 | 55.89 | 57.81 | 54.94 | 55.81 | 510,923 | +0.95(+1.73%) |
Jun 23, 2022 | 51.39 | 55.05 | 50.94 | 54.86 | 216,964 | +3.64(+7.11%) |
Jun 22, 2022 | 50.61 | 53.22 | 50.61 | 51.22 | 328,893 | -0.23(-0.45%) |
Jun 21, 2022 | 50.16 | 51.91 | 49.65 | 51.45 | 158,878 | +2.06(+4.17%) |
Jun 17, 2022 | 47.99 | 50.40 | 47.77 | 49.39 | 314,425 | +1.97(+4.15%) |
Jun 16, 2022 | 48.15 | 48.74 | 46.96 | 47.42 | 206,398 | -2.88(-5.73%) |
Jun 15, 2022 | 50.30 | 51.39 | 48.33 | 50.30 | 251,506 | +0.87(+1.76%) |
Jun 14, 2022 | 48.31 | 50.12 | 46.52 | 49.43 | 240,225 | +1.33(+2.77%) |
Jun 13, 2022 | 49.65 | 50.32 | 46.33 | 48.10 | 326,777 | -3.86(-7.43%) |
Jun 10, 2022 | 53.65 | 54.47 | 51.06 | 51.96 | 672,214 | -3.93(-7.03%) |
Jun 09, 2022 | 52.90 | 58.39 | 52.90 | 55.89 | 504,932 | +2.23(+4.16%) |
Jun 08, 2022 | 52.77 | 54.91 | 52.40 | 53.66 | 433,364 | +0.52(+0.98%) |
Jun 07, 2022 | 48.78 | 53.15 | 48.36 | 53.14 | 725,556 | +3.21(+6.43%) |
Jun 06, 2022 | 50.40 | 50.78 | 48.45 | 49.93 | 213,615 | +0.90(+1.84%) |
Jun 03, 2022 | 48.72 | 49.19 | 47.70 | 49.03 | 157,511 | -0.98(-1.96%) |
Jun 02, 2022 | 46.25 | 50.32 | 45.97 | 50.01 | 137,146 | +3.76(+8.13%) |