Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.96 | 78.10 | 76.22 | 76.61 | 468,678 | +0.37(+0.49%) |
Aug 30, 2022 | 83.51 | 83.51 | 75.01 | 76.24 | 1,120,928 | -8.15(-9.66%) |
Aug 29, 2022 | 83.03 | 84.50 | 82.29 | 84.39 | 320,650 | +0.82(+0.98%) |
Aug 26, 2022 | 87.75 | 88.10 | 83.47 | 83.58 | 263,375 | -4.53(-5.14%) |
Aug 25, 2022 | 87.27 | 88.86 | 86.91 | 88.10 | 361,714 | +1.59(+1.84%) |
Aug 24, 2022 | 82.88 | 87.17 | 82.50 | 86.51 | 374,156 | +2.88(+3.44%) |
Aug 23, 2022 | 84.55 | 86.25 | 83.48 | 83.63 | 417,083 | -0.83(-0.99%) |
Aug 22, 2022 | 86.26 | 86.75 | 84.11 | 84.47 | 416,027 | -2.76(-3.16%) |
Aug 19, 2022 | 88.31 | 89.15 | 86.97 | 87.23 | 476,423 | -1.74(-1.95%) |
Aug 18, 2022 | 87.26 | 89.46 | 87.19 | 88.96 | 441,517 | +1.74(+1.99%) |
Aug 17, 2022 | 87.28 | 89.39 | 86.33 | 87.23 | 1,141,760 | -1.23(-1.39%) |
Aug 16, 2022 | 84.51 | 88.76 | 84.51 | 88.46 | 936,356 | +3.60(+4.24%) |
Aug 15, 2022 | 83.32 | 87.44 | 83.32 | 84.86 | 975,443 | +1.17(+1.40%) |
Aug 12, 2022 | 81.19 | 83.77 | 80.78 | 83.68 | 791,486 | +2.63(+3.25%) |
Aug 11, 2022 | 78.03 | 81.16 | 77.53 | 81.05 | 548,074 | +3.65(+4.71%) |
Aug 10, 2022 | 71.59 | 78.31 | 71.24 | 77.40 | 687,157 | +5.35(+7.43%) |
Aug 09, 2022 | 73.18 | 73.53 | 71.69 | 72.05 | 464,521 | -0.99(-1.36%) |
Aug 08, 2022 | 70.75 | 73.89 | 70.73 | 73.04 | 636,089 | +2.20(+3.10%) |
Aug 05, 2022 | 69.82 | 71.09 | 69.68 | 70.85 | 320,566 | +0.39(+0.56%) |
Aug 04, 2022 | 70.37 | 71.10 | 69.24 | 70.45 | 306,103 | +0.03(+0.04%) |
Aug 03, 2022 | 67.87 | 70.51 | 67.56 | 70.43 | 327,880 | +2.87(+4.25%) |
Aug 02, 2022 | 66.37 | 67.82 | 65.81 | 67.55 | 364,221 | +0.68(+1.01%) |
Aug 01, 2022 | 65.32 | 66.96 | 64.36 | 66.88 | 321,893 | +0.88(+1.33%) |
Jul 29, 2022 | 65.52 | 67.00 | 63.83 | 66.00 | 442,330 | -0.03(-0.04%) |
Jul 28, 2022 | 61.77 | 66.38 | 61.37 | 66.03 | 572,943 | +4.26(+6.89%) |
Jul 27, 2022 | 60.39 | 61.94 | 59.95 | 61.77 | 357,406 | +2.03(+3.40%) |
Jul 26, 2022 | 60.08 | 60.98 | 59.55 | 59.74 | 336,879 | -1.03(-1.70%) |
Jul 25, 2022 | 62.53 | 62.79 | 60.14 | 60.77 | 275,038 | -2.00(-3.19%) |
Jul 22, 2022 | 62.45 | 62.95 | 61.77 | 62.77 | 282,166 | +0.32(+0.52%) |
Jul 21, 2022 | 63.00 | 63.40 | 61.72 | 62.45 | 294,808 | -0.97(-1.54%) |
Jul 20, 2022 | 63.07 | 65.00 | 62.89 | 63.42 | 335,089 | -0.02(-0.03%) |
Jul 19, 2022 | 60.80 | 63.60 | 60.16 | 63.44 | 386,410 | +2.94(+4.86%) |
Jul 18, 2022 | 58.84 | 60.72 | 58.44 | 60.50 | 373,085 | +1.55(+2.62%) |
Jul 15, 2022 | 58.81 | 59.78 | 57.90 | 58.95 | 307,317 | +1.07(+1.85%) |
Jul 14, 2022 | 57.39 | 58.78 | 57.14 | 57.88 | 343,845 | -0.45(-0.77%) |
Jul 13, 2022 | 56.03 | 58.40 | 55.53 | 58.33 | 283,689 | +1.46(+2.57%) |
Jul 12, 2022 | 56.39 | 57.81 | 56.39 | 56.87 | 275,546 | +0.66(+1.17%) |
Jul 11, 2022 | 56.80 | 57.33 | 55.65 | 56.21 | 309,055 | -0.67(-1.17%) |
Jul 08, 2022 | 57.27 | 58.40 | 56.15 | 56.88 | 1,133,744 | -0.90(-1.55%) |
Jul 07, 2022 | 56.40 | 57.83 | 55.95 | 57.78 | 345,254 | +1.63(+2.91%) |
Jul 06, 2022 | 57.24 | 58.11 | 55.74 | 56.15 | 414,652 | -1.25(-2.18%) |
Jul 05, 2022 | 54.64 | 57.41 | 53.76 | 57.40 | 448,780 | +2.20(+3.98%) |
Jul 01, 2022 | 53.62 | 55.27 | 53.34 | 55.20 | 323,029 | +1.69(+3.16%) |
Jun 30, 2022 | 53.23 | 54.27 | 52.31 | 53.51 | 418,013 | -0.41(-0.76%) |
Jun 29, 2022 | 54.59 | 55.06 | 52.77 | 53.92 | 491,142 | -0.67(-1.22%) |
Jun 28, 2022 | 56.82 | 57.64 | 54.56 | 54.59 | 275,009 | -2.11(-3.72%) |
Jun 27, 2022 | 57.17 | 57.64 | 56.18 | 56.70 | 389,294 | +0.14(+0.25%) |
Jun 24, 2022 | 56.02 | 57.59 | 55.59 | 56.56 | 424,778 | +0.26(+0.46%) |
Jun 23, 2022 | 54.81 | 56.39 | 53.48 | 56.30 | 364,841 | +1.84(+3.38%) |
Jun 22, 2022 | 55.12 | 56.58 | 53.95 | 54.46 | 605,162 | -2.82(-4.92%) |
Jun 21, 2022 | 57.85 | 59.06 | 57.01 | 57.27 | 378,557 | +0.16(+0.28%) |
Jun 17, 2022 | 55.20 | 57.27 | 54.74 | 57.11 | 547,472 | +2.00(+3.62%) |
Jun 16, 2022 | 57.55 | 57.93 | 54.45 | 55.12 | 677,294 | -3.67(-6.24%) |
Jun 15, 2022 | 59.88 | 60.67 | 58.09 | 58.78 | 618,280 | -0.71(-1.19%) |
Jun 14, 2022 | 62.59 | 64.43 | 58.98 | 59.49 | 660,392 | -3.19(-5.09%) |
Jun 13, 2022 | 64.62 | 64.92 | 62.22 | 62.68 | 440,526 | -3.27(-4.96%) |
Jun 10, 2022 | 68.42 | 68.49 | 64.75 | 65.95 | 423,666 | -2.49(-3.64%) |
Jun 09, 2022 | 67.34 | 68.84 | 66.82 | 68.44 | 318,749 | +0.77(+1.14%) |
Jun 08, 2022 | 67.42 | 68.49 | 66.38 | 67.67 | 357,313 | +0.34(+0.51%) |
Jun 07, 2022 | 66.01 | 67.36 | 64.99 | 67.32 | 605,612 | +1.00(+1.51%) |
Jun 06, 2022 | 67.04 | 67.04 | 65.09 | 66.32 | 573,899 | -0.38(-0.57%) |
Jun 03, 2022 | 64.01 | 67.17 | 63.69 | 66.70 | 622,337 | +2.77(+4.33%) |
Jun 02, 2022 | 63.67 | 64.90 | 62.67 | 63.93 | 675,595 | -0.29(-0.46%) |