Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 74.89 | 76.68 | 74.50 | 76.11 | 301,763 | +1.12(+1.49%) |
Aug 30, 2023 | 74.42 | 75.29 | 74.42 | 74.99 | 95,050 | +0.38(+0.51%) |
Aug 29, 2023 | 73.46 | 74.80 | 73.40 | 74.61 | 99,840 | +0.92(+1.25%) |
Aug 28, 2023 | 72.86 | 74.22 | 72.86 | 73.69 | 142,120 | +1.09(+1.50%) |
Aug 25, 2023 | 70.89 | 73.54 | 70.88 | 72.60 | 210,390 | +1.57(+2.21%) |
Aug 24, 2023 | 72.84 | 72.84 | 70.97 | 71.03 | 94,708 | -1.87(-2.57%) |
Aug 23, 2023 | 72.81 | 73.51 | 72.02 | 72.90 | 150,432 | +0.09(+0.12%) |
Aug 22, 2023 | 72.85 | 73.32 | 72.33 | 72.81 | 86,531 | +0.07(+0.10%) |
Aug 21, 2023 | 71.74 | 73.27 | 71.59 | 72.74 | 149,006 | +0.98(+1.37%) |
Aug 18, 2023 | 71.37 | 72.52 | 71.15 | 71.76 | 166,355 | -0.19(-0.26%) |
Aug 17, 2023 | 74.29 | 74.29 | 71.57 | 71.95 | 168,726 | -2.22(-2.99%) |
Aug 16, 2023 | 73.84 | 74.25 | 73.19 | 74.17 | 140,084 | +0.29(+0.39%) |
Aug 15, 2023 | 74.46 | 74.70 | 73.34 | 73.88 | 110,470 | -0.81(-1.08%) |
Aug 14, 2023 | 72.84 | 74.82 | 71.54 | 74.69 | 93,600 | +1.67(+2.29%) |
Aug 11, 2023 | 72.00 | 73.53 | 71.96 | 73.02 | 152,655 | +0.41(+0.56%) |
Aug 10, 2023 | 73.26 | 73.87 | 72.44 | 72.61 | 184,562 | -0.42(-0.58%) |
Aug 09, 2023 | 72.87 | 73.39 | 72.12 | 73.03 | 123,522 | -0.03(-0.04%) |
Aug 08, 2023 | 72.94 | 73.50 | 72.31 | 73.06 | 148,100 | -0.89(-1.20%) |
Aug 07, 2023 | 74.04 | 74.27 | 73.20 | 73.95 | 114,862 | +0.40(+0.54%) |
Aug 04, 2023 | 74.25 | 74.25 | 72.88 | 73.55 | 179,139 | -0.48(-0.65%) |
Aug 03, 2023 | 74.05 | 74.59 | 72.40 | 74.03 | 170,468 | -0.25(-0.34%) |
Aug 02, 2023 | 72.76 | 74.50 | 69.70 | 74.28 | 257,848 | -0.79(-1.05%) |
Aug 01, 2023 | 75.02 | 75.56 | 74.39 | 75.07 | 138,727 | -0.38(-0.50%) |
Jul 31, 2023 | 74.13 | 75.49 | 74.13 | 75.45 | 89,369 | +1.26(+1.70%) |
Jul 28, 2023 | 74.80 | 75.23 | 73.64 | 74.19 | 118,897 | +0.03(+0.04%) |
Jul 27, 2023 | 75.67 | 76.67 | 73.78 | 74.16 | 95,722 | -0.84(-1.12%) |
Jul 26, 2023 | 74.90 | 75.63 | 74.22 | 75.00 | 101,839 | -0.14(-0.19%) |
Jul 25, 2023 | 73.87 | 75.21 | 73.29 | 75.14 | 105,257 | +1.17(+1.58%) |
Jul 24, 2023 | 74.48 | 74.59 | 73.64 | 73.97 | 75,808 | -0.51(-0.68%) |
Jul 21, 2023 | 76.29 | 76.64 | 74.06 | 74.48 | 150,982 | -1.38(-1.82%) |
Jul 20, 2023 | 78.53 | 78.71 | 75.76 | 75.86 | 193,178 | -2.61(-3.33%) |
Jul 19, 2023 | 77.87 | 78.67 | 77.54 | 78.47 | 229,585 | +0.68(+0.87%) |
Jul 18, 2023 | 77.45 | 77.85 | 76.90 | 77.79 | 97,006 | +0.17(+0.22%) |
Jul 17, 2023 | 76.80 | 78.04 | 76.37 | 77.62 | 165,119 | +1.06(+1.38%) |
Jul 14, 2023 | 75.58 | 76.56 | 73.79 | 76.56 | 175,064 | +0.73(+0.96%) |
Jul 13, 2023 | 74.68 | 75.95 | 74.68 | 75.83 | 130,556 | +1.41(+1.89%) |
Jul 12, 2023 | 74.77 | 74.92 | 73.91 | 74.42 | 110,327 | +0.47(+0.64%) |
Jul 11, 2023 | 73.73 | 74.12 | 73.08 | 73.95 | 130,397 | +0.18(+0.24%) |
Jul 10, 2023 | 72.72 | 74.32 | 72.59 | 73.77 | 191,526 | +0.78(+1.07%) |
Jul 07, 2023 | 70.98 | 73.49 | 70.98 | 72.99 | 202,651 | +1.76(+2.47%) |
Jul 06, 2023 | 70.65 | 71.29 | 69.72 | 71.23 | 164,370 | -0.05(-0.07%) |
Jul 05, 2023 | 70.66 | 71.42 | 70.27 | 71.28 | 152,321 | +0.00(+0.00%) |
Jul 03, 2023 | 70.75 | 71.34 | 70.70 | 71.28 | 49,636 | +0.10(+0.14%) |
Jun 30, 2023 | 70.72 | 71.60 | 70.52 | 71.18 | 226,714 | +1.01(+1.44%) |
Jun 29, 2023 | 68.96 | 70.20 | 68.84 | 70.17 | 184,171 | +1.44(+2.10%) |
Jun 28, 2023 | 68.41 | 68.94 | 68.27 | 68.73 | 99,197 | +0.17(+0.25%) |
Jun 27, 2023 | 68.62 | 69.06 | 68.22 | 68.56 | 122,709 | +0.03(+0.04%) |
Jun 26, 2023 | 69.12 | 69.96 | 68.47 | 68.53 | 172,367 | -0.77(-1.11%) |
Jun 23, 2023 | 69.62 | 70.13 | 68.78 | 69.30 | 665,622 | -0.91(-1.30%) |
Jun 22, 2023 | 70.02 | 70.56 | 69.34 | 70.21 | 137,020 | +0.03(+0.04%) |
Jun 21, 2023 | 70.92 | 71.46 | 70.09 | 70.18 | 167,033 | -0.94(-1.32%) |
Jun 20, 2023 | 72.04 | 72.18 | 70.99 | 71.12 | 224,628 | -1.31(-1.81%) |
Jun 16, 2023 | 72.84 | 73.93 | 72.16 | 72.43 | 520,032 | -0.30(-0.41%) |