Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 76.82 | 77.16 | 75.83 | 77.02 | 584,585 | +0.88(+1.16%) |
Aug 30, 2023 | 75.73 | 76.41 | 75.38 | 76.14 | 612,629 | +0.87(+1.16%) |
Aug 29, 2023 | 75.02 | 75.81 | 74.42 | 75.27 | 735,688 | +0.12(+0.16%) |
Aug 28, 2023 | 75.69 | 76.47 | 74.75 | 75.15 | 421,210 | +0.08(+0.11%) |
Aug 25, 2023 | 74.69 | 75.34 | 73.61 | 75.07 | 496,294 | +1.03(+1.39%) |
Aug 24, 2023 | 75.00 | 75.76 | 74.01 | 74.04 | 538,976 | -1.26(-1.68%) |
Aug 23, 2023 | 75.13 | 76.05 | 74.01 | 75.30 | 514,987 | +0.31(+0.41%) |
Aug 22, 2023 | 75.50 | 76.00 | 74.91 | 74.99 | 389,905 | -0.29(-0.39%) |
Aug 21, 2023 | 75.63 | 76.12 | 74.41 | 75.28 | 554,979 | +0.36(+0.48%) |
Aug 18, 2023 | 73.18 | 74.94 | 72.86 | 74.93 | 506,682 | +0.91(+1.23%) |
Aug 17, 2023 | 74.65 | 75.51 | 73.55 | 74.02 | 691,231 | +0.84(+1.15%) |
Aug 16, 2023 | 72.75 | 74.44 | 72.75 | 73.17 | 847,264 | +0.89(+1.23%) |
Aug 15, 2023 | 72.42 | 72.53 | 71.10 | 72.28 | 655,834 | -0.55(-0.76%) |
Aug 14, 2023 | 73.04 | 73.04 | 71.75 | 72.84 | 626,509 | -0.68(-0.93%) |
Aug 11, 2023 | 72.18 | 73.82 | 72.02 | 73.52 | 715,485 | +1.10(+1.51%) |
Aug 10, 2023 | 72.87 | 73.87 | 72.09 | 72.42 | 796,918 | -0.52(-0.71%) |
Aug 09, 2023 | 72.98 | 74.45 | 72.75 | 72.94 | 666,745 | +0.18(+0.24%) |
Aug 08, 2023 | 70.09 | 73.05 | 69.26 | 72.76 | 916,606 | +0.98(+1.37%) |
Aug 07, 2023 | 71.26 | 72.16 | 70.57 | 71.78 | 959,253 | +0.95(+1.34%) |
Aug 04, 2023 | 68.39 | 71.56 | 68.35 | 70.83 | 1,736,362 | +3.01(+4.43%) |
Aug 03, 2023 | 68.59 | 69.23 | 65.82 | 67.83 | 1,748,656 | -0.69(-1.01%) |
Aug 02, 2023 | 70.00 | 70.01 | 68.23 | 68.52 | 811,421 | -2.12(-3.00%) |
Aug 01, 2023 | 69.43 | 70.64 | 68.80 | 70.64 | 677,717 | +0.51(+0.72%) |
Jul 31, 2023 | 69.73 | 70.56 | 69.31 | 70.13 | 763,462 | +0.95(+1.37%) |
Jul 28, 2023 | 67.06 | 69.20 | 66.71 | 69.18 | 791,349 | +2.66(+4.00%) |
Jul 27, 2023 | 68.72 | 68.89 | 66.38 | 66.52 | 696,148 | -1.32(-1.95%) |
Jul 26, 2023 | 66.93 | 68.22 | 66.26 | 67.84 | 828,584 | +0.12(+0.18%) |
Jul 25, 2023 | 67.40 | 68.02 | 66.74 | 67.72 | 561,685 | +0.22(+0.33%) |
Jul 24, 2023 | 66.99 | 67.92 | 66.43 | 67.50 | 1,089,534 | +1.26(+1.91%) |
Jul 21, 2023 | 66.75 | 66.87 | 65.46 | 66.23 | 1,217,636 | -0.98(-1.46%) |
Jul 20, 2023 | 66.98 | 68.19 | 66.38 | 67.22 | 2,609,030 | -3.05(-4.35%) |
Jul 19, 2023 | 69.50 | 71.39 | 69.50 | 70.27 | 798,991 | +0.77(+1.11%) |
Jul 18, 2023 | 66.72 | 69.97 | 66.39 | 69.50 | 717,989 | +3.48(+5.28%) |
Jul 17, 2023 | 65.01 | 66.29 | 64.77 | 66.02 | 700,254 | +1.04(+1.60%) |
Jul 14, 2023 | 67.10 | 67.10 | 64.66 | 64.98 | 695,401 | -2.66(-3.93%) |
Jul 13, 2023 | 67.58 | 69.42 | 67.35 | 67.64 | 569,601 | +0.06(+0.08%) |
Jul 12, 2023 | 68.75 | 69.31 | 67.37 | 67.58 | 558,259 | -0.32(-0.47%) |
Jul 11, 2023 | 65.82 | 68.02 | 65.56 | 67.90 | 505,401 | +2.26(+3.44%) |
Jul 10, 2023 | 64.13 | 65.64 | 64.13 | 65.64 | 472,029 | +1.21(+1.88%) |
Jul 07, 2023 | 62.10 | 65.32 | 61.70 | 64.43 | 733,933 | +2.33(+3.76%) |
Jul 06, 2023 | 64.64 | 64.95 | 61.29 | 62.10 | 1,082,809 | -3.05(-4.69%) |
Jul 05, 2023 | 65.65 | 65.92 | 64.35 | 65.16 | 524,337 | +0.05(+0.07%) |
Jul 03, 2023 | 65.12 | 65.71 | 64.28 | 65.11 | 412,760 | +0.12(+0.19%) |
Jun 30, 2023 | 65.32 | 65.72 | 64.08 | 64.99 | 753,891 | +0.58(+0.90%) |
Jun 29, 2023 | 63.22 | 64.42 | 62.95 | 64.41 | 738,905 | +1.94(+3.10%) |
Jun 28, 2023 | 61.83 | 62.77 | 60.87 | 62.47 | 757,621 | +0.83(+1.35%) |
Jun 27, 2023 | 60.63 | 61.91 | 60.41 | 61.63 | 753,950 | +0.77(+1.26%) |
Jun 26, 2023 | 60.81 | 61.86 | 60.81 | 60.86 | 597,479 | +0.12(+0.20%) |
Jun 23, 2023 | 60.05 | 60.93 | 59.65 | 60.74 | 2,225,797 | +0.04(+0.06%) |
Jun 22, 2023 | 61.31 | 61.98 | 60.51 | 60.71 | 1,523,181 | -0.73(-1.19%) |
Jun 21, 2023 | 61.22 | 62.24 | 60.77 | 61.44 | 1,643,096 | +0.66(+1.08%) |
Jun 20, 2023 | 63.43 | 64.18 | 59.27 | 60.78 | 2,184,482 | -4.19(-6.45%) |
Jun 16, 2023 | 65.70 | 65.70 | 64.17 | 64.97 | 1,954,899 | +0.17(+0.26%) |
Jun 15, 2023 | 63.60 | 65.29 | 63.60 | 64.80 | 677,312 | +1.41(+2.22%) |
Jun 14, 2023 | 64.61 | 65.37 | 62.48 | 63.39 | 674,302 | -0.87(-1.36%) |
Jun 13, 2023 | 64.77 | 65.74 | 64.05 | 64.27 | 736,917 | +0.57(+0.90%) |
Jun 12, 2023 | 63.57 | 64.50 | 62.90 | 63.69 | 572,499 | -1.05(-1.61%) |
Jun 09, 2023 | 65.01 | 65.72 | 64.19 | 64.74 | 439,090 | -0.51(-0.78%) |
Jun 08, 2023 | 66.48 | 66.76 | 64.27 | 65.25 | 424,118 | -1.27(-1.91%) |
Jun 07, 2023 | 64.35 | 66.58 | 64.35 | 66.52 | 663,506 | +2.36(+3.68%) |
Jun 06, 2023 | 61.93 | 64.75 | 61.76 | 64.16 | 858,368 | +1.23(+1.95%) |
Jun 05, 2023 | 65.14 | 65.81 | 62.90 | 62.93 | 753,471 | -1.87(-2.89%) |
Jun 02, 2023 | 62.66 | 65.49 | 62.31 | 64.80 | 970,274 | +3.53(+5.75%) |