|
|
Closing price on 8/5/2022
|
|
| Open |
96.10 |
| High |
97.50 |
| Low |
92.60 |
| Volume |
87,600 |
| Split-adjusted Price |
96.00 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.10 / -0.10%
|
96.10
|
97.50
|
92.60
|
96.00
|
95.20
|
96.00
|
87,600
|
|
|
8/4/2022
|
+2.40 / +2.59%
|
95.00
|
100.00
|
92.60
|
95.00
|
96.10
|
95.00
|
130,200
|
|
|
8/3/2022
|
+4.00 / +4.40%
|
92.50
|
96.00
|
89.20
|
95.00
|
92.60
|
95.00
|
121,200
|
|
|
8/2/2022
|
-1.10 / -1.19%
|
92.00
|
93.80
|
89.00
|
91.40
|
91.00
|
91.40
|
119,800
|
|
|
8/1/2022
|
+4.30 / +4.80%
|
89.50
|
94.80
|
89.50
|
93.80
|
92.50
|
93.80
|
101,800
|
|
|
7/29/2022
|
+3.50 / +4.09%
|
88.00
|
91.60
|
87.00
|
89.10
|
89.50
|
89.10
|
104,200
|
|
|
7/28/2022
|
+6.40 / +7.84%
|
83.00
|
88.00
|
83.00
|
88.00
|
85.60
|
88.00
|
135,400
|
|
|
7/27/2022
|
+2.10 / +2.58%
|
80.00
|
84.00
|
78.00
|
83.50
|
81.60
|
83.50
|
116,300
|
|
|
7/26/2022
|
-1.00 / -1.24%
|
82.00
|
84.00
|
79.50
|
79.80
|
81.40
|
79.80
|
120,600
|
|
|
7/25/2022
|
0.00 / 0.00%
|
81.00
|
83.00
|
79.00
|
81.70
|
80.80
|
81.70
|
121,500
|
|
|
7/22/2022
|
+1.70 / +2.14%
|
81.00
|
84.00
|
79.30
|
81.00
|
81.70
|
81.00
|
112,700
|
|
|
7/21/2022
|
+3.50 / +4.52%
|
80.00
|
82.00
|
77.50
|
81.00
|
79.30
|
81.00
|
127,000
|
|
|
7/20/2022
|
+8.70 / +12.20%
|
72.00
|
80.00
|
72.00
|
80.00
|
77.50
|
80.00
|
122,800
|
|
|
7/19/2022
|
+2.90 / +4.14%
|
70.10
|
73.80
|
69.00
|
73.00
|
71.30
|
73.00
|
101,500
|
|
|
7/18/2022
|
+2.10 / +3.05%
|
68.90
|
72.00
|
68.00
|
71.00
|
70.10
|
71.00
|
85,000
|
|
|
7/15/2022
|
-0.70 / -1.02%
|
70.00
|
71.50
|
66.00
|
67.60
|
68.90
|
67.60
|
78,400
|
|
|
7/14/2022
|
+2.20 / +3.25%
|
67.00
|
69.80
|
65.80
|
69.80
|
68.30
|
69.80
|
73,900
|
|
|
7/13/2022
|
-0.30 / -0.45%
|
70.00
|
70.80
|
65.50
|
67.00
|
67.60
|
67.00
|
60,300
|
|
|
7/12/2022
|
+3.20 / +4.86%
|
65.80
|
70.00
|
63.80
|
69.00
|
67.30
|
69.00
|
77,800
|
|
|
7/11/2022
|
+2.30 / +3.61%
|
65.00
|
67.20
|
64.50
|
66.00
|
65.80
|
66.00
|
66,200
|
|
|
7/8/2022
|
+5.80 / +9.80%
|
60.00
|
66.00
|
60.00
|
65.00
|
63.70
|
65.00
|
82,400
|
|
|
7/7/2022
|
+1.10 / +1.87%
|
59.00
|
60.80
|
56.50
|
60.00
|
59.20
|
60.00
|
65,600
|
|
|
7/6/2022
|
-3.50 / -5.74%
|
61.00
|
61.00
|
57.00
|
57.50
|
58.90
|
57.50
|
56,100
|
|
|
7/5/2022
|
-2.40 / -3.88%
|
62.00
|
62.80
|
59.00
|
59.50
|
61.00
|
59.50
|
63,700
|
|
|
7/4/2022
|
+1.70 / +2.87%
|
61.00
|
64.00
|
59.30
|
61.00
|
61.90
|
61.00
|
57,300
|
|
|
7/1/2022
|
+1.30 / +2.14%
|
59.00
|
62.00
|
55.00
|
62.00
|
59.30
|
62.00
|
73,900
|
|
|
6/30/2022
|
-3.30 / -5.30%
|
62.00
|
63.00
|
59.00
|
59.00
|
60.70
|
59.00
|
71,400
|
|
|
6/29/2022
|
-0.30 / -0.48%
|
61.50
|
64.00
|
60.00
|
62.00
|
62.30
|
62.00
|
65,200
|
|
|
6/28/2022
|
-1.30 / -2.04%
|
63.00
|
65.00
|
59.00
|
62.50
|
62.30
|
62.50
|
73,800
|
|
|
6/27/2022
|
+2.60 / +4.18%
|
63.00
|
65.00
|
62.00
|
64.80
|
63.80
|
64.80
|
63,000
|
|
|
|
|
|