Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.58 | 66.66 | 66.31 | 66.32 | 282,763 | -0.13(-0.19%) |
Aug 30, 2023 | 66.38 | 66.56 | 66.23 | 66.45 | 362,316 | +0.19(+0.28%) |
Aug 29, 2023 | 65.60 | 66.30 | 65.53 | 66.26 | 503,724 | +0.73(+1.12%) |
Aug 28, 2023 | 65.50 | 65.64 | 65.31 | 65.53 | 369,520 | +0.37(+0.56%) |
Aug 25, 2023 | 65.00 | 65.35 | 64.61 | 65.17 | 420,230 | +0.43(+0.66%) |
Aug 24, 2023 | 65.70 | 65.90 | 64.74 | 64.74 | 337,399 | -0.72(-1.10%) |
Aug 23, 2023 | 65.03 | 65.51 | 65.00 | 65.46 | 411,433 | +0.63(+0.98%) |
Aug 22, 2023 | 65.33 | 65.33 | 64.74 | 64.83 | 709,376 | -0.30(-0.46%) |
Aug 21, 2023 | 65.03 | 65.24 | 64.64 | 65.12 | 752,392 | +0.16(+0.24%) |
Aug 18, 2023 | 64.53 | 65.12 | 64.50 | 64.96 | 453,785 | +0.14(+0.21%) |
Aug 17, 2023 | 65.44 | 65.52 | 64.77 | 64.83 | 546,269 | -0.44(-0.68%) |
Aug 16, 2023 | 65.59 | 65.88 | 65.24 | 65.27 | 523,052 | -0.33(-0.50%) |
Aug 15, 2023 | 65.97 | 65.97 | 65.51 | 65.60 | 399,674 | -0.61(-0.93%) |
Aug 14, 2023 | 65.92 | 66.22 | 65.88 | 66.21 | 370,205 | +0.26(+0.39%) |
Aug 11, 2023 | 65.81 | 66.12 | 65.65 | 65.95 | 311,305 | -0.01(-0.01%) |
Aug 10, 2023 | 66.36 | 66.75 | 65.85 | 65.96 | 847,863 | -0.09(-0.13%) |
Aug 09, 2023 | 66.45 | 66.45 | 65.96 | 66.05 | 849,682 | -0.36(-0.54%) |
Aug 08, 2023 | 66.36 | 66.48 | 65.93 | 66.41 | 454,752 | -0.24(-0.36%) |
Aug 07, 2023 | 66.34 | 66.65 | 66.32 | 66.64 | 351,064 | +0.59(+0.90%) |
Aug 04, 2023 | 66.66 | 66.87 | 65.97 | 66.05 | 401,617 | -0.51(-0.77%) |
Aug 03, 2023 | 66.52 | 66.81 | 66.43 | 66.56 | 457,027 | -0.23(-0.34%) |
Aug 02, 2023 | 67.15 | 67.17 | 66.69 | 66.79 | 500,615 | -0.64(-0.95%) |
Aug 01, 2023 | 67.40 | 67.57 | 67.26 | 67.43 | 612,780 | -0.05(-0.07%) |
Jul 31, 2023 | 67.57 | 67.57 | 67.25 | 67.48 | 433,619 | -0.06(-0.09%) |
Jul 28, 2023 | 67.51 | 67.71 | 67.33 | 67.54 | 519,645 | +0.48(+0.72%) |
Jul 27, 2023 | 67.84 | 67.88 | 66.95 | 67.06 | 364,743 | -0.45(-0.67%) |
Jul 26, 2023 | 67.50 | 67.71 | 67.23 | 67.51 | 332,389 | -0.17(-0.25%) |
Jul 25, 2023 | 67.53 | 67.85 | 67.46 | 67.68 | 461,069 | +0.16(+0.23%) |
Jul 24, 2023 | 67.37 | 67.62 | 67.37 | 67.52 | 300,772 | +0.24(+0.35%) |
Jul 21, 2023 | 67.50 | 67.55 | 67.28 | 67.29 | 450,149 | +0.04(+0.06%) |
Jul 20, 2023 | 67.21 | 67.48 | 67.16 | 67.25 | 1,005,179 | +0.06(+0.09%) |
Jul 19, 2023 | 67.14 | 67.28 | 67.02 | 67.19 | 499,785 | +0.19(+0.28%) |
Jul 18, 2023 | 66.43 | 67.08 | 66.36 | 67.00 | 719,149 | +0.59(+0.89%) |
Jul 17, 2023 | 66.14 | 66.54 | 66.06 | 66.41 | 469,061 | +0.21(+0.31%) |
Jul 14, 2023 | 66.29 | 66.34 | 66.10 | 66.20 | 795,172 | +0.12(+0.18%) |
Jul 13, 2023 | 65.93 | 66.20 | 65.84 | 66.08 | 2,013,178 | +0.33(+0.50%) |
Jul 12, 2023 | 65.94 | 66.06 | 65.66 | 65.76 | 607,424 | +0.34(+0.51%) |
Jul 11, 2023 | 65.19 | 65.49 | 65.04 | 65.42 | 482,078 | +0.35(+0.53%) |
Jul 10, 2023 | 64.74 | 65.14 | 64.74 | 65.08 | 516,637 | +0.34(+0.52%) |
Jul 07, 2023 | 65.00 | 65.33 | 64.71 | 64.74 | 392,794 | -0.35(-0.53%) |
Jul 06, 2023 | 65.09 | 65.12 | 64.75 | 65.08 | 553,743 | -0.41(-0.63%) |
Jul 05, 2023 | 65.55 | 65.66 | 65.37 | 65.50 | 609,184 | -0.32(-0.48%) |
Jul 03, 2023 | 65.68 | 65.84 | 65.53 | 65.82 | 341,084 | +0.03(+0.04%) |
Jun 30, 2023 | 65.59 | 65.92 | 65.52 | 65.79 | 370,998 | +0.68(+1.05%) |
Jun 29, 2023 | 64.70 | 65.13 | 64.60 | 65.10 | 372,825 | +0.40(+0.63%) |
Jun 28, 2023 | 64.74 | 64.85 | 64.50 | 64.70 | 672,330 | -0.16(-0.24%) |
Jun 27, 2023 | 64.29 | 64.95 | 64.21 | 64.86 | 396,484 | +0.72(+1.12%) |
Jun 26, 2023 | 64.24 | 64.33 | 64.05 | 64.14 | 307,723 | +0.01(+0.02%) |
Jun 23, 2023 | 64.29 | 64.37 | 64.03 | 64.13 | 486,304 | -0.54(-0.84%) |
Jun 22, 2023 | 64.50 | 64.68 | 64.38 | 64.67 | 629,779 | +0.18(+0.27%) |
Jun 21, 2023 | 64.52 | 64.75 | 64.36 | 64.49 | 431,816 | -0.16(-0.24%) |
Jun 20, 2023 | 64.85 | 64.94 | 64.52 | 64.65 | 392,529 | -0.40(-0.62%) |
Jun 16, 2023 | 65.69 | 65.69 | 65.03 | 65.05 | 381,885 | -0.25(-0.38%) |
Jun 15, 2023 | 64.46 | 65.45 | 64.38 | 65.30 | 487,765 | +0.87(+1.35%) |
Jun 14, 2023 | 64.31 | 64.62 | 63.98 | 64.43 | 618,181 | +0.18(+0.28%) |
Jun 13, 2023 | 64.03 | 64.32 | 63.92 | 64.26 | 434,918 | +0.43(+0.68%) |
Jun 12, 2023 | 63.49 | 63.85 | 63.33 | 63.82 | 358,031 | +0.55(+0.87%) |
Jun 09, 2023 | 63.18 | 63.49 | 63.12 | 63.27 | 519,840 | +0.03(+0.05%) |
Jun 08, 2023 | 62.96 | 63.32 | 62.84 | 63.24 | 396,365 | +0.32(+0.50%) |
Jun 07, 2023 | 62.87 | 63.02 | 62.80 | 62.93 | 624,836 | +0.03(+0.05%) |
Jun 06, 2023 | 62.95 | 62.98 | 62.64 | 62.90 | 660,566 | -0.03(-0.05%) |
Jun 05, 2023 | 63.27 | 63.30 | 62.87 | 62.93 | 724,918 | -0.29(-0.45%) |
Jun 02, 2023 | 62.55 | 63.32 | 62.54 | 63.21 | 456,138 | +1.09(+1.76%) |