Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 65.73 | 65.92 | 65.51 | 65.63 | 25,071 | +0.04(+0.07%) |
Aug 30, 2023 | 65.50 | 65.72 | 65.35 | 65.58 | 23,994 | +0.07(+0.11%) |
Aug 29, 2023 | 64.36 | 65.51 | 64.36 | 65.51 | 26,235 | +1.19(+1.84%) |
Aug 28, 2023 | 63.97 | 64.73 | 63.97 | 64.33 | 69,170 | +0.55(+0.87%) |
Aug 25, 2023 | 63.86 | 64.12 | 63.14 | 63.77 | 76,043 | +0.23(+0.36%) |
Aug 24, 2023 | 63.62 | 64.03 | 63.33 | 63.55 | 67,460 | -0.38(-0.59%) |
Aug 23, 2023 | 64.06 | 64.15 | 63.70 | 63.92 | 21,171 | -0.11(-0.17%) |
Aug 22, 2023 | 64.60 | 64.61 | 63.87 | 64.03 | 50,871 | -0.23(-0.35%) |
Aug 21, 2023 | 64.42 | 64.42 | 63.92 | 64.26 | 56,492 | +0.11(+0.17%) |
Aug 18, 2023 | 63.68 | 64.29 | 63.68 | 64.15 | 22,468 | +0.00(+0.00%) |
Aug 17, 2023 | 64.41 | 65.04 | 64.09 | 64.15 | 22,920 | +0.14(+0.22%) |
Aug 16, 2023 | 64.08 | 64.64 | 64.01 | 64.01 | 71,417 | -0.32(-0.49%) |
Aug 15, 2023 | 65.35 | 65.35 | 64.26 | 64.33 | 50,357 | -1.53(-2.32%) |
Aug 14, 2023 | 65.08 | 65.90 | 64.75 | 65.86 | 74,249 | +1.23(+1.91%) |
Aug 11, 2023 | 64.46 | 64.90 | 64.39 | 64.62 | 154,476 | -0.11(-0.17%) |
Aug 10, 2023 | 65.60 | 65.71 | 64.59 | 64.73 | 87,983 | -0.60(-0.92%) |
Aug 09, 2023 | 65.40 | 65.94 | 65.25 | 65.34 | 47,853 | +0.08(+0.12%) |
Aug 08, 2023 | 64.67 | 65.36 | 64.20 | 65.26 | 70,989 | -0.54(-0.83%) |
Aug 07, 2023 | 65.57 | 65.98 | 65.45 | 65.80 | 53,897 | +0.34(+0.51%) |
Aug 04, 2023 | 65.97 | 66.43 | 65.42 | 65.46 | 90,321 | -0.20(-0.30%) |
Aug 03, 2023 | 65.77 | 66.29 | 65.19 | 65.66 | 80,092 | -0.26(-0.39%) |
Aug 02, 2023 | 66.22 | 66.65 | 65.79 | 65.92 | 45,780 | -1.01(-1.51%) |
Aug 01, 2023 | 66.80 | 67.11 | 66.67 | 66.93 | 208,038 | -0.40(-0.60%) |
Jul 31, 2023 | 66.87 | 67.33 | 66.77 | 67.33 | 69,900 | +0.71(+1.07%) |
Jul 28, 2023 | 66.52 | 66.92 | 66.29 | 66.62 | 122,501 | +0.48(+0.73%) |
Jul 27, 2023 | 66.67 | 66.93 | 66.03 | 66.14 | 69,645 | -0.22(-0.33%) |
Jul 26, 2023 | 66.20 | 66.70 | 65.96 | 66.35 | 62,044 | -0.06(-0.09%) |
Jul 25, 2023 | 65.33 | 66.74 | 65.33 | 66.41 | 87,136 | +1.30(+2.00%) |
Jul 24, 2023 | 65.12 | 65.46 | 64.80 | 65.11 | 163,671 | +0.22(+0.33%) |
Jul 21, 2023 | 65.14 | 65.14 | 64.35 | 64.89 | 137,529 | -0.19(-0.29%) |
Jul 20, 2023 | 65.39 | 65.74 | 64.73 | 65.08 | 49,937 | -0.17(-0.26%) |
Jul 19, 2023 | 65.40 | 65.47 | 64.98 | 65.25 | 172,235 | -0.15(-0.23%) |
Jul 18, 2023 | 64.45 | 65.63 | 64.45 | 65.39 | 53,115 | +0.89(+1.38%) |
Jul 17, 2023 | 64.15 | 64.64 | 63.99 | 64.51 | 121,627 | +0.02(+0.03%) |
Jul 14, 2023 | 65.38 | 65.38 | 64.14 | 64.49 | 75,841 | -1.00(-1.53%) |
Jul 13, 2023 | 65.52 | 65.61 | 65.09 | 65.49 | 34,737 | +0.25(+0.39%) |
Jul 12, 2023 | 65.09 | 65.69 | 65.09 | 65.24 | 93,284 | +0.93(+1.44%) |
Jul 11, 2023 | 63.87 | 64.38 | 63.66 | 64.31 | 69,086 | +0.88(+1.39%) |
Jul 10, 2023 | 63.14 | 63.76 | 63.09 | 63.43 | 49,654 | -0.01(-0.02%) |
Jul 07, 2023 | 61.96 | 64.00 | 61.96 | 63.44 | 81,906 | +1.46(+2.35%) |
Jul 06, 2023 | 61.93 | 62.19 | 61.01 | 61.99 | 132,240 | -0.59(-0.95%) |
Jul 05, 2023 | 63.62 | 63.62 | 62.58 | 62.58 | 337,716 | -1.47(-2.30%) |
Jul 03, 2023 | 63.35 | 64.44 | 63.35 | 64.05 | 158,092 | +0.65(+1.03%) |
Jun 30, 2023 | 63.49 | 63.59 | 62.86 | 63.40 | 74,057 | +0.38(+0.60%) |
Jun 29, 2023 | 62.02 | 63.02 | 61.82 | 63.02 | 77,384 | +0.94(+1.51%) |
Jun 28, 2023 | 62.17 | 62.17 | 61.59 | 62.09 | 41,502 | -0.24(-0.38%) |
Jun 27, 2023 | 61.35 | 62.36 | 61.11 | 62.32 | 56,208 | +1.00(+1.63%) |
Jun 26, 2023 | 60.55 | 61.52 | 60.55 | 61.32 | 162,920 | +0.78(+1.30%) |
Jun 23, 2023 | 60.14 | 60.61 | 59.72 | 60.54 | 113,812 | -0.21(-0.34%) |
Jun 22, 2023 | 60.64 | 60.79 | 60.06 | 60.75 | 63,870 | -0.40(-0.66%) |
Jun 21, 2023 | 60.72 | 61.49 | 60.61 | 61.15 | 169,700 | +0.08(+0.13%) |
Jun 20, 2023 | 61.30 | 61.30 | 60.59 | 61.07 | 627,845 | -0.95(-1.53%) |
Jun 16, 2023 | 62.29 | 62.29 | 61.67 | 62.02 | 203,133 | -0.28(-0.46%) |
Jun 15, 2023 | 61.46 | 62.40 | 61.45 | 62.30 | 246,976 | +0.64(+1.03%) |
Jun 14, 2023 | 62.56 | 62.80 | 61.25 | 61.67 | 326,248 | -0.48(-0.77%) |
Jun 13, 2023 | 61.25 | 62.23 | 61.25 | 62.15 | 465,853 | +1.54(+2.54%) |
Jun 12, 2023 | 60.30 | 60.87 | 59.86 | 60.61 | 722,405 | +0.14(+0.23%) |
Jun 09, 2023 | 60.77 | 60.77 | 60.05 | 60.47 | 21,381,594 | -0.45(-0.74%) |
Jun 08, 2023 | 61.76 | 61.96 | 60.44 | 60.92 | 2,121,182 | -0.73(-1.18%) |
Jun 07, 2023 | 60.81 | 61.74 | 60.71 | 61.65 | 2,130,300 | +0.92(+1.52%) |
Jun 06, 2023 | 59.45 | 60.76 | 59.45 | 60.73 | 414,174 | +0.94(+1.57%) |
Jun 05, 2023 | 59.99 | 60.33 | 59.26 | 59.78 | 258,967 | -0.21(-0.34%) |
Jun 02, 2023 | 58.31 | 60.15 | 58.31 | 59.99 | 143,044 | +2.88(+5.05%) |