Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.02 | 81.40 | 79.02 | 79.35 | 260,085 | -1.79(-2.21%) |
Aug 30, 2022 | 81.76 | 81.97 | 80.04 | 81.14 | 258,444 | -0.63(-0.77%) |
Aug 29, 2022 | 82.63 | 83.58 | 81.65 | 81.76 | 280,747 | -1.27(-1.53%) |
Aug 26, 2022 | 86.17 | 86.59 | 83.04 | 83.04 | 173,828 | -3.23(-3.75%) |
Aug 25, 2022 | 85.40 | 86.56 | 85.05 | 86.27 | 149,104 | +1.50(+1.77%) |
Aug 24, 2022 | 83.34 | 85.28 | 83.26 | 84.77 | 232,657 | +1.34(+1.61%) |
Aug 23, 2022 | 83.68 | 84.83 | 83.31 | 83.42 | 282,952 | -0.39(-0.46%) |
Aug 22, 2022 | 84.11 | 84.65 | 82.90 | 83.81 | 226,128 | -0.90(-1.07%) |
Aug 19, 2022 | 85.19 | 85.19 | 83.57 | 84.72 | 191,152 | -0.52(-0.61%) |
Aug 18, 2022 | 84.31 | 85.51 | 84.22 | 85.23 | 151,629 | +0.75(+0.88%) |
Aug 17, 2022 | 86.28 | 86.29 | 83.89 | 84.49 | 244,448 | -1.90(-2.20%) |
Aug 16, 2022 | 86.02 | 89.10 | 86.02 | 86.39 | 516,995 | +0.37(+0.43%) |
Aug 15, 2022 | 84.83 | 86.07 | 84.51 | 86.02 | 260,153 | +0.68(+0.79%) |
Aug 12, 2022 | 85.42 | 85.57 | 84.52 | 85.34 | 146,175 | +0.76(+0.89%) |
Aug 11, 2022 | 83.39 | 85.83 | 83.07 | 84.59 | 258,781 | +1.54(+1.86%) |
Aug 10, 2022 | 81.31 | 83.90 | 80.87 | 83.05 | 245,030 | +3.33(+4.18%) |
Aug 09, 2022 | 80.66 | 81.88 | 79.19 | 79.71 | 190,535 | -0.65(-0.80%) |
Aug 08, 2022 | 80.19 | 81.35 | 79.73 | 80.36 | 159,701 | +0.15(+0.19%) |
Aug 05, 2022 | 78.77 | 80.53 | 78.77 | 80.21 | 202,192 | +0.87(+1.10%) |
Aug 04, 2022 | 77.53 | 80.38 | 75.57 | 79.34 | 368,984 | +3.65(+4.82%) |
Aug 03, 2022 | 75.60 | 76.47 | 75.06 | 75.69 | 205,661 | +0.73(+0.97%) |
Aug 02, 2022 | 76.06 | 76.52 | 74.26 | 74.96 | 207,292 | -1.32(-1.73%) |
Aug 01, 2022 | 76.06 | 76.99 | 75.10 | 76.28 | 259,732 | +0.33(+0.43%) |
Jul 29, 2022 | 75.65 | 76.60 | 74.88 | 75.96 | 192,380 | +0.80(+1.06%) |
Jul 28, 2022 | 73.64 | 75.33 | 73.23 | 75.16 | 188,481 | +1.72(+2.34%) |
Jul 27, 2022 | 72.29 | 74.17 | 71.62 | 73.44 | 106,869 | +1.21(+1.68%) |
Jul 26, 2022 | 72.00 | 72.95 | 71.48 | 72.23 | 97,510 | +0.12(+0.17%) |
Jul 25, 2022 | 73.06 | 73.23 | 71.86 | 72.11 | 92,599 | -0.72(-0.98%) |
Jul 22, 2022 | 72.89 | 73.43 | 71.93 | 72.83 | 101,056 | +0.45(+0.62%) |
Jul 21, 2022 | 72.90 | 73.71 | 71.83 | 72.38 | 250,645 | -1.18(-1.61%) |
Jul 20, 2022 | 72.42 | 73.74 | 72.00 | 73.56 | 197,184 | +0.86(+1.18%) |
Jul 19, 2022 | 70.07 | 72.78 | 69.59 | 72.71 | 259,507 | +3.19(+4.59%) |
Jul 18, 2022 | 69.66 | 71.35 | 69.28 | 69.51 | 154,152 | -0.35(-0.50%) |
Jul 15, 2022 | 70.28 | 70.34 | 69.25 | 69.86 | 127,635 | +1.64(+2.40%) |
Jul 14, 2022 | 67.88 | 68.41 | 66.97 | 68.22 | 130,072 | -0.40(-0.58%) |
Jul 13, 2022 | 69.31 | 69.89 | 67.84 | 68.62 | 95,858 | -1.56(-2.22%) |
Jul 12, 2022 | 70.48 | 71.41 | 69.34 | 70.18 | 133,620 | -0.25(-0.35%) |
Jul 11, 2022 | 70.00 | 71.30 | 69.23 | 70.43 | 118,894 | +0.20(+0.28%) |
Jul 08, 2022 | 70.44 | 70.84 | 69.34 | 70.23 | 119,955 | -0.32(-0.45%) |
Jul 07, 2022 | 70.24 | 71.54 | 69.95 | 70.55 | 144,162 | +1.00(+1.44%) |
Jul 06, 2022 | 70.47 | 70.47 | 67.36 | 69.54 | 122,404 | -0.58(-0.82%) |
Jul 05, 2022 | 70.52 | 70.52 | 68.68 | 70.12 | 174,257 | -0.87(-1.23%) |
Jul 01, 2022 | 69.87 | 71.45 | 69.64 | 71.00 | 163,059 | +0.47(+0.66%) |
Jun 30, 2022 | 68.78 | 70.63 | 68.23 | 70.53 | 167,478 | +0.75(+1.07%) |
Jun 29, 2022 | 70.28 | 70.48 | 67.87 | 69.78 | 142,621 | -0.13(-0.18%) |
Jun 28, 2022 | 71.57 | 71.90 | 69.37 | 69.91 | 369,350 | -1.20(-1.69%) |
Jun 27, 2022 | 70.23 | 72.20 | 69.79 | 71.12 | 162,136 | +1.42(+2.04%) |
Jun 24, 2022 | 68.45 | 70.97 | 68.45 | 69.69 | 224,839 | +1.54(+2.26%) |
Jun 23, 2022 | 68.06 | 69.06 | 67.23 | 68.15 | 120,049 | +0.45(+0.66%) |
Jun 22, 2022 | 67.64 | 73.40 | 66.30 | 67.70 | 139,662 | -1.05(-1.53%) |
Jun 21, 2022 | 67.74 | 69.58 | 66.11 | 68.76 | 177,920 | +2.17(+3.25%) |
Jun 17, 2022 | 71.47 | 71.79 | 66.15 | 66.59 | 513,736 | -2.86(-4.12%) |
Jun 16, 2022 | 71.48 | 71.53 | 69.16 | 69.45 | 237,331 | -3.62(-4.95%) |
Jun 15, 2022 | 72.91 | 74.46 | 72.12 | 73.07 | 166,118 | +0.43(+0.59%) |
Jun 14, 2022 | 72.08 | 74.35 | 71.32 | 72.65 | 157,263 | +1.38(+1.94%) |
Jun 13, 2022 | 70.22 | 73.20 | 69.90 | 71.26 | 159,672 | -0.79(-1.09%) |
Jun 10, 2022 | 72.98 | 74.10 | 71.53 | 72.05 | 137,372 | -1.70(-2.31%) |
Jun 09, 2022 | 74.43 | 75.57 | 73.67 | 73.75 | 126,087 | -1.00(-1.34%) |
Jun 08, 2022 | 76.40 | 76.57 | 74.12 | 74.75 | 206,493 | -2.43(-3.14%) |
Jun 07, 2022 | 77.35 | 77.48 | 75.99 | 77.18 | 125,149 | -0.98(-1.26%) |
Jun 06, 2022 | 77.03 | 78.44 | 76.47 | 78.16 | 206,277 | +1.72(+2.25%) |
Jun 03, 2022 | 74.56 | 76.82 | 74.32 | 76.44 | 210,870 | +1.61(+2.15%) |
Jun 02, 2022 | 72.33 | 75.05 | 72.33 | 74.83 | 269,707 | +2.55(+3.52%) |