Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 64.46 | 64.86 | 64.08 | 64.23 | 161,671 | -0.04(-0.06%) |
Aug 30, 2023 | 64.59 | 65.14 | 64.15 | 64.27 | 406,050 | -0.83(-1.28%) |
Aug 29, 2023 | 62.93 | 65.13 | 62.73 | 65.10 | 293,275 | +2.03(+3.22%) |
Aug 28, 2023 | 63.09 | 63.85 | 62.73 | 63.07 | 187,302 | +0.03(+0.05%) |
Aug 25, 2023 | 62.30 | 63.44 | 61.90 | 63.04 | 296,815 | +1.38(+2.23%) |
Aug 24, 2023 | 63.57 | 63.57 | 61.54 | 61.66 | 350,050 | -2.01(-3.16%) |
Aug 23, 2023 | 63.48 | 64.57 | 63.27 | 63.67 | 290,322 | -0.22(-0.34%) |
Aug 22, 2023 | 64.67 | 64.89 | 63.33 | 63.89 | 297,059 | -0.45(-0.69%) |
Aug 21, 2023 | 65.04 | 65.16 | 63.88 | 64.34 | 249,392 | -0.06(-0.09%) |
Aug 18, 2023 | 62.86 | 64.55 | 62.74 | 64.40 | 264,141 | +1.11(+1.75%) |
Aug 17, 2023 | 64.09 | 64.74 | 63.06 | 63.29 | 237,601 | +0.28(+0.44%) |
Aug 16, 2023 | 63.22 | 63.84 | 62.90 | 63.01 | 340,674 | -0.67(-1.06%) |
Aug 15, 2023 | 65.15 | 65.63 | 63.59 | 63.68 | 677,186 | -1.81(-2.77%) |
Aug 14, 2023 | 65.09 | 65.50 | 64.50 | 65.49 | 213,073 | -0.12(-0.18%) |
Aug 11, 2023 | 66.13 | 66.41 | 65.38 | 65.61 | 199,389 | -1.10(-1.65%) |
Aug 10, 2023 | 66.21 | 67.50 | 66.03 | 66.71 | 278,036 | +0.88(+1.34%) |
Aug 09, 2023 | 65.59 | 66.22 | 65.23 | 65.83 | 278,616 | +0.04(+0.06%) |
Aug 08, 2023 | 65.38 | 66.02 | 64.73 | 65.79 | 227,664 | -0.64(-0.97%) |
Aug 07, 2023 | 66.90 | 67.40 | 66.27 | 66.44 | 173,237 | -0.27(-0.40%) |
Aug 04, 2023 | 66.16 | 67.32 | 65.46 | 66.70 | 228,397 | +0.19(+0.28%) |
Aug 03, 2023 | 67.64 | 67.68 | 66.28 | 66.52 | 345,218 | -1.53(-2.24%) |
Aug 02, 2023 | 66.82 | 68.36 | 66.52 | 68.04 | 293,225 | +0.20(+0.29%) |
Aug 01, 2023 | 67.75 | 68.14 | 67.17 | 67.84 | 351,649 | -0.30(-0.44%) |
Jul 31, 2023 | 67.95 | 68.80 | 67.56 | 68.14 | 290,551 | +0.31(+0.45%) |
Jul 28, 2023 | 67.96 | 68.63 | 67.53 | 67.83 | 237,764 | +0.27(+0.40%) |
Jul 27, 2023 | 68.90 | 69.22 | 66.94 | 67.56 | 541,326 | -0.64(-0.94%) |
Jul 26, 2023 | 67.03 | 68.33 | 67.03 | 68.21 | 369,903 | +0.86(+1.28%) |
Jul 25, 2023 | 66.74 | 67.65 | 66.25 | 67.35 | 281,961 | +0.27(+0.40%) |
Jul 24, 2023 | 66.29 | 67.67 | 66.29 | 67.08 | 338,199 | +1.15(+1.74%) |
Jul 21, 2023 | 67.69 | 67.93 | 65.48 | 65.93 | 545,683 | -1.48(-2.19%) |
Jul 20, 2023 | 66.31 | 67.46 | 65.95 | 67.41 | 396,789 | +0.89(+1.34%) |
Jul 19, 2023 | 64.92 | 66.85 | 64.04 | 66.52 | 691,334 | +0.41(+0.61%) |
Jul 18, 2023 | 67.99 | 69.11 | 66.09 | 66.11 | 1,035,024 | -1.93(-2.84%) |
Jul 17, 2023 | 67.60 | 68.47 | 67.24 | 68.04 | 366,274 | +0.23(+0.34%) |
Jul 14, 2023 | 68.71 | 68.82 | 67.20 | 67.81 | 380,977 | -0.80(-1.17%) |
Jul 13, 2023 | 68.38 | 68.73 | 67.72 | 68.61 | 309,169 | +0.26(+0.38%) |
Jul 12, 2023 | 68.19 | 68.77 | 67.41 | 68.36 | 483,507 | +1.01(+1.50%) |
Jul 11, 2023 | 66.21 | 67.81 | 66.15 | 67.35 | 444,726 | +1.40(+2.12%) |
Jul 10, 2023 | 64.28 | 66.06 | 64.21 | 65.95 | 326,344 | +1.56(+2.43%) |
Jul 07, 2023 | 64.53 | 65.77 | 64.16 | 64.39 | 327,929 | +0.21(+0.32%) |
Jul 06, 2023 | 64.37 | 64.85 | 63.97 | 64.18 | 306,674 | -0.72(-1.11%) |
Jul 05, 2023 | 66.30 | 66.51 | 64.82 | 64.90 | 487,406 | -1.60(-2.41%) |
Jul 03, 2023 | 66.00 | 67.07 | 65.99 | 66.51 | 210,334 | +0.46(+0.69%) |
Jun 30, 2023 | 66.10 | 67.12 | 65.54 | 66.05 | 574,028 | +0.91(+1.40%) |
Jun 29, 2023 | 65.22 | 66.09 | 64.80 | 65.14 | 449,771 | +0.36(+0.55%) |
Jun 28, 2023 | 63.36 | 64.82 | 62.85 | 64.78 | 493,169 | +1.38(+2.17%) |
Jun 27, 2023 | 61.30 | 63.74 | 61.21 | 63.41 | 561,824 | +2.10(+3.42%) |
Jun 26, 2023 | 60.38 | 62.52 | 60.38 | 61.31 | 467,719 | +1.05(+1.74%) |
Jun 23, 2023 | 59.85 | 60.97 | 59.43 | 60.26 | 613,601 | +0.25(+0.41%) |
Jun 22, 2023 | 62.59 | 62.59 | 59.55 | 60.01 | 745,332 | -2.74(-4.37%) |
Jun 21, 2023 | 59.16 | 64.35 | 58.43 | 62.75 | 1,563,940 | -0.81(-1.28%) |
Jun 20, 2023 | 63.62 | 64.31 | 63.00 | 63.56 | 631,231 | -0.24(-0.37%) |
Jun 16, 2023 | 66.00 | 66.00 | 63.43 | 63.80 | 950,915 | -1.51(-2.31%) |