Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.05 | 75.71 | 74.32 | 74.36 | 143,856 | -0.80(-1.06%) |
Aug 30, 2023 | 75.06 | 76.27 | 74.72 | 75.16 | 183,722 | +0.09(+0.12%) |
Aug 29, 2023 | 73.07 | 75.16 | 72.75 | 75.07 | 134,817 | +1.88(+2.56%) |
Aug 28, 2023 | 72.29 | 74.36 | 72.29 | 73.19 | 190,475 | +0.92(+1.27%) |
Aug 25, 2023 | 71.53 | 72.48 | 70.70 | 72.27 | 177,223 | +1.00(+1.40%) |
Aug 24, 2023 | 71.09 | 71.86 | 70.68 | 71.27 | 130,065 | -0.34(-0.47%) |
Aug 23, 2023 | 71.13 | 72.09 | 70.92 | 71.61 | 110,340 | +0.31(+0.43%) |
Aug 22, 2023 | 71.44 | 71.73 | 70.81 | 71.30 | 116,635 | +0.33(+0.46%) |
Aug 21, 2023 | 71.14 | 71.52 | 70.38 | 70.98 | 116,253 | -0.14(-0.19%) |
Aug 18, 2023 | 70.62 | 71.38 | 70.44 | 71.11 | 194,985 | +0.00(+0.00%) |
Aug 17, 2023 | 71.78 | 73.28 | 71.02 | 71.11 | 190,246 | +0.01(+0.01%) |
Aug 16, 2023 | 70.30 | 71.66 | 70.30 | 71.11 | 185,923 | +0.92(+1.31%) |
Aug 15, 2023 | 70.50 | 70.52 | 69.37 | 70.19 | 148,077 | -0.97(-1.36%) |
Aug 14, 2023 | 69.48 | 71.25 | 69.00 | 71.15 | 180,842 | +1.67(+2.40%) |
Aug 11, 2023 | 69.10 | 70.10 | 68.87 | 69.48 | 166,442 | +0.07(+0.10%) |
Aug 10, 2023 | 70.30 | 70.42 | 68.74 | 69.42 | 111,156 | -0.39(-0.55%) |
Aug 09, 2023 | 69.75 | 69.96 | 69.18 | 69.80 | 114,137 | -0.01(-0.01%) |
Aug 08, 2023 | 70.15 | 70.15 | 68.45 | 69.81 | 161,622 | -1.20(-1.68%) |
Aug 07, 2023 | 70.86 | 71.57 | 70.61 | 71.01 | 192,445 | +0.41(+0.59%) |
Aug 04, 2023 | 72.18 | 72.57 | 70.47 | 70.59 | 154,941 | -1.62(-2.24%) |
Aug 03, 2023 | 71.96 | 73.05 | 71.19 | 72.21 | 132,643 | +0.11(+0.15%) |
Aug 02, 2023 | 72.52 | 73.17 | 71.90 | 72.10 | 160,567 | -1.43(-1.95%) |
Aug 01, 2023 | 72.95 | 73.55 | 72.42 | 73.54 | 153,085 | -0.18(-0.24%) |
Jul 31, 2023 | 73.40 | 74.50 | 73.23 | 73.71 | 143,180 | +0.53(+0.73%) |
Jul 28, 2023 | 73.20 | 73.73 | 72.48 | 73.18 | 136,300 | +0.52(+0.72%) |
Jul 27, 2023 | 73.77 | 73.77 | 72.21 | 72.66 | 150,444 | -0.86(-1.17%) |
Jul 26, 2023 | 72.66 | 73.53 | 72.29 | 73.52 | 182,378 | +0.32(+0.43%) |
Jul 25, 2023 | 71.54 | 73.69 | 70.93 | 73.20 | 203,443 | +1.82(+2.55%) |
Jul 24, 2023 | 70.46 | 71.77 | 70.46 | 71.38 | 132,402 | +1.12(+1.59%) |
Jul 21, 2023 | 71.22 | 71.22 | 70.24 | 70.27 | 133,624 | -0.66(-0.93%) |
Jul 20, 2023 | 71.00 | 71.21 | 70.16 | 70.93 | 141,286 | +0.54(+0.77%) |
Jul 19, 2023 | 70.83 | 70.83 | 69.89 | 70.38 | 163,723 | -0.80(-1.12%) |
Jul 18, 2023 | 69.91 | 71.43 | 69.91 | 71.18 | 162,815 | +1.30(+1.87%) |
Jul 17, 2023 | 69.32 | 70.39 | 69.28 | 69.88 | 153,958 | +0.28(+0.40%) |
Jul 14, 2023 | 70.14 | 70.14 | 68.52 | 69.60 | 192,697 | -0.95(-1.34%) |
Jul 13, 2023 | 70.73 | 71.35 | 69.95 | 70.55 | 139,891 | -0.08(-0.11%) |
Jul 12, 2023 | 70.13 | 71.01 | 69.70 | 70.63 | 247,825 | +1.74(+2.52%) |
Jul 11, 2023 | 68.25 | 69.24 | 67.43 | 68.89 | 221,503 | +1.15(+1.69%) |
Jul 10, 2023 | 66.85 | 68.26 | 66.32 | 67.75 | 166,766 | +0.64(+0.96%) |
Jul 07, 2023 | 67.23 | 68.82 | 66.99 | 67.10 | 237,116 | +0.23(+0.34%) |
Jul 06, 2023 | 66.43 | 67.35 | 65.62 | 66.88 | 252,288 | -0.17(-0.25%) |
Jul 05, 2023 | 68.02 | 68.17 | 66.54 | 67.05 | 259,529 | -1.67(-2.43%) |
Jul 03, 2023 | 68.25 | 69.46 | 68.08 | 68.71 | 147,695 | +0.09(+0.13%) |
Jun 30, 2023 | 68.82 | 69.05 | 67.22 | 68.63 | 520,032 | +0.46(+0.68%) |
Jun 29, 2023 | 65.20 | 69.80 | 64.96 | 68.16 | 831,277 | +5.56(+8.88%) |
Jun 28, 2023 | 61.25 | 63.12 | 60.32 | 62.60 | 344,539 | +0.89(+1.44%) |
Jun 27, 2023 | 60.88 | 62.12 | 60.32 | 61.71 | 161,396 | +1.09(+1.79%) |
Jun 26, 2023 | 59.73 | 61.26 | 59.73 | 60.62 | 187,284 | +0.66(+1.10%) |
Jun 23, 2023 | 59.50 | 60.67 | 59.23 | 59.96 | 352,217 | -0.54(-0.90%) |
Jun 22, 2023 | 60.26 | 60.55 | 59.19 | 60.51 | 173,241 | +0.25(+0.41%) |
Jun 21, 2023 | 59.32 | 61.09 | 59.07 | 60.26 | 166,460 | +0.50(+0.84%) |
Jun 20, 2023 | 59.92 | 60.01 | 59.02 | 59.75 | 126,145 | -0.42(-0.71%) |
Jun 16, 2023 | 62.20 | 62.60 | 59.85 | 60.18 | 304,627 | -1.33(-2.17%) |
Jun 15, 2023 | 60.35 | 61.54 | 60.28 | 61.51 | 111,806 | +0.79(+1.30%) |
Jun 14, 2023 | 62.21 | 62.28 | 60.32 | 60.72 | 126,894 | -0.85(-1.38%) |
Jun 13, 2023 | 60.75 | 62.11 | 60.75 | 61.57 | 122,512 | +1.24(+2.05%) |
Jun 12, 2023 | 59.83 | 60.69 | 59.51 | 60.33 | 96,905 | +0.34(+0.57%) |
Jun 09, 2023 | 60.40 | 60.51 | 59.47 | 59.99 | 123,427 | -0.64(-1.05%) |
Jun 08, 2023 | 61.38 | 61.78 | 59.80 | 60.63 | 177,636 | -1.16(-1.88%) |
Jun 07, 2023 | 59.98 | 62.14 | 59.98 | 61.79 | 214,320 | +2.03(+3.41%) |
Jun 06, 2023 | 57.53 | 60.03 | 57.53 | 59.75 | 129,547 | +2.20(+3.83%) |
Jun 05, 2023 | 57.97 | 57.98 | 56.41 | 57.55 | 112,742 | -1.36(-2.30%) |
Jun 02, 2023 | 57.42 | 59.47 | 57.37 | 58.91 | 211,131 | +3.01(+5.38%) |