Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.79 | 93.27 | 89.90 | 91.12 | 371,341 | -0.33(-0.36%) |
Aug 30, 2022 | 92.78 | 93.64 | 87.05 | 91.45 | 417,012 | +0.47(+0.52%) |
Aug 29, 2022 | 92.04 | 94.79 | 89.49 | 90.98 | 659,447 | -0.09(-0.10%) |
Aug 26, 2022 | 100.31 | 101.31 | 91.00 | 91.07 | 608,645 | -8.64(-8.67%) |
Aug 25, 2022 | 96.40 | 99.82 | 95.72 | 99.71 | 417,283 | +4.58(+4.81%) |
Aug 24, 2022 | 93.82 | 96.29 | 92.14 | 95.13 | 321,065 | +2.02(+2.17%) |
Aug 23, 2022 | 92.67 | 96.53 | 91.69 | 93.11 | 527,166 | +0.41(+0.44%) |
Aug 22, 2022 | 91.00 | 94.20 | 90.22 | 92.70 | 588,941 | -1.75(-1.85%) |
Aug 19, 2022 | 95.21 | 96.00 | 91.41 | 94.45 | 763,302 | -4.52(-4.57%) |
Aug 18, 2022 | 98.02 | 99.71 | 96.55 | 98.97 | 455,567 | +1.03(+1.05%) |
Aug 17, 2022 | 101.65 | 102.67 | 97.52 | 97.94 | 604,073 | -6.20(-5.95%) |
Aug 16, 2022 | 104.75 | 105.74 | 100.99 | 104.14 | 575,824 | -1.99(-1.88%) |
Aug 15, 2022 | 106.17 | 107.89 | 104.18 | 106.13 | 445,185 | -0.90(-0.84%) |
Aug 12, 2022 | 102.93 | 107.88 | 100.85 | 107.03 | 463,291 | +5.46(+5.38%) |
Aug 11, 2022 | 107.00 | 108.11 | 100.67 | 101.57 | 670,347 | -2.94(-2.81%) |
Aug 10, 2022 | 105.68 | 106.72 | 100.14 | 104.51 | 783,080 | +4.26(+4.25%) |
Aug 09, 2022 | 103.00 | 103.13 | 98.40 | 100.25 | 555,354 | -4.37(-4.18%) |
Aug 08, 2022 | 105.52 | 108.11 | 102.59 | 104.62 | 637,438 | +2.20(+2.15%) |
Aug 05, 2022 | 100.99 | 105.08 | 99.74 | 102.42 | 645,448 | -0.26(-0.25%) |
Aug 04, 2022 | 100.16 | 104.88 | 97.83 | 102.68 | 1,403,190 | +6.88(+7.18%) |
Aug 03, 2022 | 95.36 | 100.94 | 95.03 | 95.80 | 1,360,954 | +1.26(+1.33%) |
Aug 02, 2022 | 90.63 | 95.86 | 89.48 | 94.54 | 856,738 | +2.80(+3.05%) |
Aug 01, 2022 | 90.27 | 93.87 | 87.62 | 91.74 | 685,578 | -1.55(-1.66%) |
Jul 29, 2022 | 91.00 | 94.24 | 89.69 | 93.29 | 825,213 | +1.34(+1.46%) |
Jul 28, 2022 | 87.43 | 92.06 | 83.66 | 91.95 | 1,044,390 | +4.89(+5.62%) |
Jul 27, 2022 | 83.91 | 88.92 | 82.50 | 87.06 | 1,172,775 | +4.97(+6.05%) |
Jul 26, 2022 | 85.60 | 85.95 | 81.46 | 82.09 | 1,135,091 | -4.85(-5.58%) |
Jul 25, 2022 | 84.93 | 88.57 | 83.50 | 86.94 | 808,016 | +0.44(+0.51%) |
Jul 22, 2022 | 96.82 | 97.09 | 84.60 | 86.50 | 1,529,334 | -7.04(-7.53%) |
Jul 21, 2022 | 89.10 | 93.81 | 88.27 | 93.54 | 1,218,325 | +0.97(+1.05%) |
Jul 20, 2022 | 83.50 | 94.60 | 82.27 | 92.57 | 3,829,970 | +12.97(+16.29%) |
Jul 19, 2022 | 71.64 | 80.58 | 71.05 | 79.60 | 3,018,581 | +14.55(+22.37%) |
Jul 18, 2022 | 63.90 | 71.11 | 63.68 | 65.05 | 2,063,109 | +3.49(+5.67%) |
Jul 15, 2022 | 61.27 | 62.46 | 59.00 | 61.56 | 888,099 | +2.15(+3.62%) |
Jul 14, 2022 | 59.06 | 60.61 | 56.80 | 59.41 | 755,066 | -0.10(-0.17%) |
Jul 13, 2022 | 57.76 | 61.65 | 57.45 | 59.51 | 654,453 | -0.77(-1.28%) |
Jul 12, 2022 | 60.30 | 61.63 | 59.14 | 60.28 | 542,761 | +0.98(+1.65%) |
Jul 11, 2022 | 61.41 | 61.98 | 58.64 | 59.30 | 583,456 | -3.97(-6.27%) |
Jul 08, 2022 | 64.01 | 67.50 | 62.28 | 63.27 | 602,858 | -1.46(-2.26%) |
Jul 07, 2022 | 61.68 | 65.33 | 61.45 | 64.73 | 761,242 | +3.78(+6.20%) |
Jul 06, 2022 | 59.37 | 62.55 | 58.99 | 60.95 | 1,408,895 | +0.62(+1.03%) |
Jul 05, 2022 | 51.40 | 60.72 | 50.65 | 60.33 | 1,137,505 | +7.29(+13.74%) |
Jul 01, 2022 | 54.27 | 54.98 | 51.35 | 53.04 | 974,321 | -0.49(-0.92%) |
Jun 30, 2022 | 55.30 | 56.17 | 51.05 | 53.53 | 1,246,030 | -3.97(-6.90%) |
Jun 29, 2022 | 58.00 | 58.63 | 55.82 | 57.50 | 731,183 | -1.07(-1.83%) |
Jun 28, 2022 | 63.99 | 64.94 | 57.57 | 58.57 | 894,890 | -4.07(-6.50%) |
Jun 27, 2022 | 64.00 | 64.13 | 59.28 | 62.64 | 891,376 | -0.81(-1.28%) |
Jun 24, 2022 | 60.69 | 65.27 | 60.33 | 63.45 | 1,642,950 | +3.59(+6.00%) |
Jun 23, 2022 | 56.64 | 60.67 | 55.55 | 59.86 | 1,196,845 | +3.54(+6.29%) |
Jun 22, 2022 | 57.52 | 59.42 | 54.55 | 56.32 | 1,488,746 | -3.28(-5.50%) |
Jun 21, 2022 | 61.03 | 63.78 | 59.43 | 59.60 | 1,082,523 | +1.59(+2.74%) |
Jun 17, 2022 | 59.77 | 61.16 | 57.70 | 58.01 | 2,019,912 | -0.92(-1.56%) |
Jun 16, 2022 | 62.11 | 62.97 | 57.84 | 58.93 | 1,542,430 | -5.47(-8.49%) |
Jun 15, 2022 | 65.41 | 67.88 | 61.64 | 64.40 | 1,913,707 | -0.61(-0.94%) |
Jun 14, 2022 | 62.65 | 65.17 | 59.22 | 65.01 | 1,272,545 | +3.35(+5.43%) |
Jun 13, 2022 | 63.34 | 65.85 | 60.27 | 61.66 | 2,302,835 | -12.35(-16.69%) |
Jun 10, 2022 | 73.55 | 75.65 | 70.60 | 74.01 | 1,062,465 | -1.68(-2.22%) |
Jun 09, 2022 | 82.13 | 82.44 | 75.11 | 75.69 | 875,297 | -7.65(-9.18%) |
Jun 08, 2022 | 83.28 | 86.86 | 81.59 | 83.34 | 622,127 | -0.88(-1.04%) |
Jun 07, 2022 | 77.26 | 84.44 | 76.19 | 84.22 | 790,824 | +4.35(+5.45%) |
Jun 06, 2022 | 79.94 | 84.10 | 78.01 | 79.87 | 903,974 | +2.91(+3.78%) |
Jun 03, 2022 | 76.02 | 79.96 | 74.60 | 76.96 | 752,295 | -2.68(-3.37%) |
Jun 02, 2022 | 70.30 | 80.09 | 70.30 | 79.64 | 990,733 | +8.19(+11.46%) |