Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 65.92 | 66.61 | 65.84 | 66.14 | 762,884 | +0.41(+0.62%) |
Aug 30, 2023 | 65.60 | 66.14 | 65.55 | 65.74 | 400,862 | +0.27(+0.41%) |
Aug 29, 2023 | 64.54 | 65.58 | 64.47 | 65.47 | 634,930 | +0.77(+1.19%) |
Aug 28, 2023 | 64.53 | 65.11 | 64.40 | 64.70 | 428,562 | +0.34(+0.52%) |
Aug 25, 2023 | 64.47 | 64.79 | 64.01 | 64.36 | 405,546 | +0.03(+0.05%) |
Aug 24, 2023 | 64.66 | 65.22 | 64.24 | 64.33 | 486,329 | -0.57(-0.88%) |
Aug 23, 2023 | 64.10 | 65.08 | 63.76 | 64.90 | 425,789 | +0.81(+1.27%) |
Aug 22, 2023 | 64.26 | 64.53 | 63.65 | 64.09 | 604,247 | -0.10(-0.15%) |
Aug 21, 2023 | 64.25 | 64.60 | 63.86 | 64.19 | 665,124 | +0.10(+0.15%) |
Aug 18, 2023 | 63.47 | 64.83 | 63.27 | 64.09 | 697,931 | +0.05(+0.08%) |
Aug 17, 2023 | 65.32 | 65.45 | 63.82 | 64.04 | 899,565 | -1.24(-1.89%) |
Aug 16, 2023 | 65.81 | 66.27 | 65.26 | 65.28 | 614,170 | -0.69(-1.05%) |
Aug 15, 2023 | 66.37 | 66.37 | 65.73 | 65.97 | 697,997 | -0.75(-1.13%) |
Aug 14, 2023 | 66.09 | 66.77 | 65.49 | 66.72 | 655,465 | +0.15(+0.22%) |
Aug 11, 2023 | 66.53 | 66.68 | 65.95 | 66.58 | 744,274 | -0.41(-0.61%) |
Aug 10, 2023 | 66.80 | 67.32 | 66.68 | 66.98 | 892,413 | +0.47(+0.71%) |
Aug 09, 2023 | 66.97 | 67.50 | 66.43 | 66.51 | 667,456 | -0.22(-0.33%) |
Aug 08, 2023 | 66.02 | 66.78 | 66.02 | 66.72 | 824,815 | +0.12(+0.18%) |
Aug 07, 2023 | 65.82 | 66.79 | 65.80 | 66.61 | 652,885 | +0.60(+0.91%) |
Aug 04, 2023 | 66.79 | 67.12 | 65.51 | 66.00 | 851,336 | -0.34(-0.51%) |
Aug 03, 2023 | 66.17 | 66.63 | 65.41 | 66.34 | 791,474 | -0.72(-1.08%) |
Aug 02, 2023 | 66.58 | 67.41 | 65.88 | 67.06 | 600,977 | -0.17(-0.25%) |
Aug 01, 2023 | 67.31 | 68.05 | 66.67 | 67.23 | 697,882 | -0.35(-0.51%) |
Jul 31, 2023 | 66.89 | 67.82 | 66.57 | 67.58 | 1,387,552 | +0.92(+1.38%) |
Jul 28, 2023 | 67.47 | 68.20 | 65.95 | 66.66 | 1,716,749 | -2.47(-3.58%) |
Jul 27, 2023 | 71.22 | 71.22 | 68.79 | 69.13 | 1,231,914 | -2.09(-2.93%) |
Jul 26, 2023 | 71.05 | 71.79 | 70.86 | 71.22 | 741,327 | +0.25(+0.35%) |
Jul 25, 2023 | 70.33 | 71.35 | 70.31 | 70.97 | 718,913 | +0.46(+0.66%) |
Jul 24, 2023 | 71.27 | 71.53 | 70.37 | 70.50 | 690,504 | -0.97(-1.36%) |
Jul 21, 2023 | 72.01 | 72.20 | 71.15 | 71.47 | 716,726 | -0.07(-0.10%) |
Jul 20, 2023 | 71.90 | 72.03 | 71.35 | 71.54 | 629,137 | -0.47(-0.66%) |
Jul 19, 2023 | 71.41 | 72.13 | 71.04 | 72.02 | 889,445 | +0.71(+1.00%) |
Jul 18, 2023 | 70.27 | 71.75 | 70.27 | 71.30 | 723,068 | +1.03(+1.46%) |
Jul 17, 2023 | 70.82 | 71.22 | 70.21 | 70.28 | 662,049 | -0.79(-1.11%) |
Jul 14, 2023 | 71.56 | 71.61 | 70.17 | 71.07 | 720,808 | +0.42(+0.59%) |
Jul 13, 2023 | 69.91 | 70.77 | 69.84 | 70.65 | 817,109 | +1.29(+1.85%) |
Jul 12, 2023 | 69.84 | 69.86 | 69.18 | 69.37 | 630,144 | +0.15(+0.21%) |
Jul 11, 2023 | 68.89 | 69.54 | 68.67 | 69.22 | 476,528 | +0.32(+0.46%) |
Jul 10, 2023 | 67.07 | 68.97 | 67.07 | 68.90 | 706,652 | +1.78(+2.65%) |
Jul 07, 2023 | 66.13 | 67.52 | 66.10 | 67.12 | 704,673 | +1.19(+1.80%) |
Jul 06, 2023 | 65.66 | 66.04 | 64.82 | 65.93 | 571,739 | -0.42(-0.63%) |
Jul 05, 2023 | 67.86 | 67.96 | 65.70 | 66.35 | 853,512 | -1.88(-2.75%) |
Jul 03, 2023 | 68.71 | 68.92 | 68.15 | 68.23 | 393,277 | -0.39(-0.56%) |
Jun 30, 2023 | 68.77 | 68.93 | 68.31 | 68.61 | 725,440 | +0.34(+0.49%) |
Jun 29, 2023 | 67.55 | 68.47 | 67.28 | 68.28 | 580,095 | +0.81(+1.20%) |
Jun 28, 2023 | 67.19 | 68.17 | 66.61 | 67.47 | 770,608 | +0.12(+0.18%) |
Jun 27, 2023 | 66.24 | 67.37 | 66.00 | 67.35 | 613,708 | +1.38(+2.10%) |
Jun 26, 2023 | 64.80 | 66.21 | 64.61 | 65.96 | 526,357 | +0.89(+1.37%) |
Jun 23, 2023 | 65.47 | 65.58 | 64.24 | 65.07 | 1,277,174 | -1.22(-1.84%) |
Jun 22, 2023 | 67.29 | 67.38 | 66.08 | 66.29 | 858,931 | -1.05(-1.56%) |
Jun 21, 2023 | 67.42 | 67.92 | 67.15 | 67.34 | 566,050 | -0.28(-0.41%) |
Jun 20, 2023 | 67.01 | 67.67 | 66.55 | 67.61 | 575,430 | +0.36(+0.53%) |
Jun 16, 2023 | 68.61 | 68.61 | 66.79 | 67.26 | 1,527,546 | -1.07(-1.56%) |
Jun 15, 2023 | 68.26 | 68.69 | 67.47 | 68.33 | 668,488 | -0.29(-0.42%) |
Jun 14, 2023 | 68.16 | 68.94 | 68.15 | 68.61 | 939,211 | +0.37(+0.54%) |
Jun 13, 2023 | 68.88 | 69.12 | 67.91 | 68.25 | 935,894 | -0.21(-0.30%) |
Jun 12, 2023 | 67.76 | 68.59 | 67.49 | 68.45 | 641,598 | +0.95(+1.40%) |
Jun 09, 2023 | 68.18 | 68.42 | 67.22 | 67.51 | 521,645 | -0.46(-0.68%) |
Jun 08, 2023 | 67.25 | 68.00 | 66.95 | 67.97 | 695,509 | +0.44(+0.66%) |
Jun 07, 2023 | 67.03 | 67.89 | 66.86 | 67.53 | 757,215 | +0.63(+0.94%) |
Jun 06, 2023 | 65.85 | 67.28 | 65.74 | 66.90 | 773,000 | +1.09(+1.65%) |
Jun 05, 2023 | 64.84 | 66.20 | 64.75 | 65.81 | 881,150 | +0.38(+0.59%) |
Jun 02, 2023 | 64.38 | 65.86 | 64.38 | 65.43 | 1,138,600 | +1.94(+3.06%) |