Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 119.78 | 121.62 | 115.22 | 116.11 | 324,616 | -2.57(-2.17%) |
Aug 30, 2022 | 121.71 | 121.71 | 116.38 | 118.68 | 247,277 | -2.20(-1.82%) |
Aug 29, 2022 | 119.92 | 123.74 | 118.03 | 120.88 | 211,276 | -1.66(-1.35%) |
Aug 26, 2022 | 127.00 | 128.71 | 122.43 | 122.54 | 180,009 | -4.02(-3.18%) |
Aug 25, 2022 | 128.06 | 130.01 | 126.01 | 126.56 | 243,827 | -0.72(-0.57%) |
Aug 24, 2022 | 125.40 | 128.86 | 124.92 | 127.28 | 264,727 | +2.06(+1.65%) |
Aug 23, 2022 | 119.18 | 126.57 | 119.00 | 125.22 | 328,198 | +5.96(+5.00%) |
Aug 22, 2022 | 120.77 | 121.55 | 118.26 | 119.26 | 252,092 | -4.19(-3.39%) |
Aug 19, 2022 | 121.00 | 124.23 | 119.53 | 123.45 | 312,621 | +0.48(+0.39%) |
Aug 18, 2022 | 118.02 | 123.32 | 118.02 | 122.97 | 249,963 | +4.97(+4.21%) |
Aug 17, 2022 | 117.31 | 118.37 | 113.86 | 118.00 | 281,917 | -0.99(-0.83%) |
Aug 16, 2022 | 120.90 | 121.20 | 118.02 | 118.99 | 255,211 | -1.87(-1.55%) |
Aug 15, 2022 | 117.40 | 121.88 | 116.80 | 120.86 | 353,481 | +2.62(+2.22%) |
Aug 12, 2022 | 115.86 | 120.77 | 114.60 | 118.24 | 335,066 | +2.71(+2.35%) |
Aug 11, 2022 | 117.96 | 119.97 | 114.91 | 115.53 | 404,135 | -1.09(-0.93%) |
Aug 10, 2022 | 114.52 | 117.25 | 112.99 | 116.62 | 539,887 | +2.74(+2.41%) |
Aug 09, 2022 | 110.35 | 114.31 | 108.81 | 113.88 | 3,035,738 | +3.41(+3.09%) |
Aug 08, 2022 | 111.75 | 114.73 | 110.03 | 110.47 | 707,573 | -0.68(-0.61%) |
Aug 05, 2022 | 109.80 | 112.73 | 108.42 | 111.15 | 1,353,112 | +7.94(+7.69%) |
Aug 04, 2022 | 103.75 | 108.93 | 103.00 | 103.21 | 490,715 | +0.19(+0.18%) |
Aug 03, 2022 | 103.63 | 105.00 | 101.58 | 103.02 | 282,222 | -0.58(-0.56%) |
Aug 02, 2022 | 95.94 | 105.36 | 95.94 | 103.60 | 493,456 | +7.15(+7.41%) |
Aug 01, 2022 | 98.70 | 99.57 | 94.83 | 96.45 | 476,992 | -2.10(-2.13%) |
Jul 29, 2022 | 87.26 | 99.15 | 85.42 | 98.55 | 790,811 | +13.98(+16.53%) |
Jul 28, 2022 | 84.88 | 85.69 | 82.20 | 84.57 | 227,115 | +0.38(+0.45%) |
Jul 27, 2022 | 80.25 | 84.88 | 80.25 | 84.19 | 222,564 | +4.64(+5.83%) |
Jul 26, 2022 | 77.76 | 80.56 | 77.50 | 79.55 | 223,093 | +1.69(+2.17%) |
Jul 25, 2022 | 78.94 | 79.49 | 76.64 | 77.86 | 168,036 | -0.53(-0.68%) |
Jul 22, 2022 | 80.20 | 80.64 | 77.23 | 78.39 | 170,939 | -1.71(-2.13%) |
Jul 21, 2022 | 78.57 | 80.56 | 78.16 | 80.10 | 151,624 | +1.98(+2.53%) |
Jul 20, 2022 | 78.50 | 79.91 | 77.43 | 78.12 | 167,844 | -0.26(-0.33%) |
Jul 19, 2022 | 74.90 | 78.52 | 74.90 | 78.38 | 217,691 | +4.32(+5.83%) |
Jul 18, 2022 | 76.16 | 76.51 | 73.55 | 74.06 | 224,440 | -1.37(-1.82%) |
Jul 15, 2022 | 74.96 | 77.15 | 72.04 | 75.43 | 328,620 | +1.44(+1.95%) |
Jul 14, 2022 | 70.08 | 74.74 | 70.08 | 73.99 | 187,117 | +2.48(+3.47%) |
Jul 13, 2022 | 67.80 | 72.47 | 67.25 | 71.51 | 144,687 | +1.75(+2.51%) |
Jul 12, 2022 | 70.77 | 71.51 | 68.87 | 69.76 | 204,322 | -1.08(-1.52%) |
Jul 11, 2022 | 72.25 | 72.89 | 70.21 | 70.84 | 168,366 | -1.52(-2.10%) |
Jul 08, 2022 | 70.50 | 73.77 | 70.01 | 72.36 | 265,852 | +0.96(+1.34%) |
Jul 07, 2022 | 65.94 | 71.70 | 65.94 | 71.40 | 246,111 | +5.90(+9.01%) |
Jul 06, 2022 | 64.67 | 66.50 | 63.83 | 65.50 | 154,434 | +0.76(+1.17%) |
Jul 05, 2022 | 61.64 | 64.81 | 60.17 | 64.74 | 135,123 | +1.77(+2.81%) |
Jul 01, 2022 | 61.79 | 63.23 | 60.14 | 62.97 | 141,330 | +1.02(+1.65%) |
Jun 30, 2022 | 58.89 | 62.20 | 57.59 | 61.95 | 130,638 | +2.46(+4.14%) |
Jun 29, 2022 | 61.00 | 61.08 | 58.27 | 59.49 | 141,022 | -2.08(-3.38%) |
Jun 28, 2022 | 64.00 | 64.90 | 61.16 | 61.57 | 234,003 | -3.65(-5.60%) |
Jun 27, 2022 | 65.49 | 66.74 | 64.19 | 65.22 | 342,029 | -0.14(-0.21%) |
Jun 24, 2022 | 60.76 | 65.44 | 60.39 | 65.36 | 204,888 | +5.55(+9.28%) |
Jun 23, 2022 | 58.41 | 60.43 | 57.22 | 59.81 | 113,861 | +1.77(+3.05%) |
Jun 22, 2022 | 58.16 | 59.89 | 57.36 | 58.04 | 100,136 | -1.37(-2.31%) |
Jun 21, 2022 | 56.62 | 59.80 | 56.00 | 59.41 | 162,505 | +4.39(+7.98%) |
Jun 17, 2022 | 53.23 | 55.87 | 53.23 | 55.02 | 184,667 | +2.14(+4.05%) |
Jun 16, 2022 | 55.21 | 56.35 | 52.13 | 52.88 | 167,267 | -4.65(-8.08%) |
Jun 15, 2022 | 54.75 | 58.67 | 54.60 | 57.53 | 135,910 | +3.16(+5.81%) |
Jun 14, 2022 | 56.00 | 56.11 | 53.92 | 54.37 | 114,704 | -1.45(-2.60%) |
Jun 13, 2022 | 59.13 | 59.62 | 55.64 | 55.82 | 181,427 | -5.71(-9.28%) |
Jun 10, 2022 | 62.61 | 63.69 | 60.34 | 61.53 | 84,190 | -2.47(-3.86%) |
Jun 09, 2022 | 64.97 | 65.94 | 63.51 | 64.00 | 76,483 | -1.47(-2.25%) |
Jun 08, 2022 | 66.72 | 67.38 | 64.68 | 65.47 | 107,627 | -1.26(-1.89%) |
Jun 07, 2022 | 66.36 | 68.99 | 66.20 | 66.73 | 95,463 | -0.50(-0.74%) |
Jun 06, 2022 | 67.26 | 69.23 | 65.69 | 67.23 | 116,065 | +0.70(+1.05%) |
Jun 03, 2022 | 66.24 | 67.73 | 64.50 | 66.53 | 105,019 | -0.52(-0.78%) |
Jun 02, 2022 | 61.19 | 67.44 | 61.19 | 67.05 | 161,954 | +5.68(+9.26%) |