Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.14 | 77.73 | 73.14 | 74.36 | 1,387,856 | +3.51(+4.95%) |
Aug 30, 2023 | 69.71 | 71.91 | 69.13 | 70.85 | 1,264,243 | +1.14(+1.64%) |
Aug 29, 2023 | 69.18 | 69.81 | 68.47 | 69.71 | 1,124,644 | +0.87(+1.27%) |
Aug 28, 2023 | 68.14 | 69.39 | 67.96 | 68.84 | 692,215 | +1.35(+2.00%) |
Aug 25, 2023 | 71.38 | 71.60 | 67.19 | 67.49 | 636,998 | -2.71(-3.86%) |
Aug 24, 2023 | 70.39 | 71.68 | 69.95 | 70.19 | 684,284 | -0.65(-0.92%) |
Aug 23, 2023 | 68.83 | 71.81 | 67.68 | 70.85 | 660,765 | +1.42(+2.04%) |
Aug 22, 2023 | 70.70 | 71.43 | 68.61 | 69.43 | 884,781 | -3.07(-4.24%) |
Aug 21, 2023 | 74.89 | 75.04 | 71.78 | 72.50 | 771,062 | -2.25(-3.01%) |
Aug 18, 2023 | 73.33 | 75.21 | 73.12 | 74.76 | 502,354 | +0.81(+1.10%) |
Aug 17, 2023 | 75.84 | 76.51 | 73.44 | 73.94 | 617,016 | -1.35(-1.79%) |
Aug 16, 2023 | 77.52 | 77.67 | 75.25 | 75.29 | 466,730 | -2.19(-2.83%) |
Aug 15, 2023 | 76.84 | 78.27 | 75.83 | 77.48 | 515,820 | +0.38(+0.49%) |
Aug 14, 2023 | 77.27 | 77.96 | 76.09 | 77.11 | 620,100 | -0.50(-0.64%) |
Aug 11, 2023 | 78.33 | 78.54 | 77.04 | 77.60 | 488,968 | -1.26(-1.60%) |
Aug 10, 2023 | 79.92 | 81.40 | 78.08 | 78.86 | 545,948 | -0.51(-0.64%) |
Aug 09, 2023 | 81.29 | 81.29 | 79.07 | 79.37 | 573,411 | -2.00(-2.46%) |
Aug 08, 2023 | 81.30 | 81.45 | 79.68 | 81.37 | 471,161 | -0.97(-1.18%) |
Aug 07, 2023 | 80.08 | 82.65 | 79.76 | 82.34 | 467,152 | +2.26(+2.82%) |
Aug 04, 2023 | 77.84 | 80.69 | 76.85 | 80.08 | 494,638 | +2.55(+3.29%) |
Aug 03, 2023 | 77.86 | 78.51 | 76.88 | 77.53 | 577,991 | -0.15(-0.19%) |
Aug 02, 2023 | 77.78 | 79.31 | 77.48 | 77.68 | 603,699 | -1.01(-1.29%) |
Aug 01, 2023 | 79.37 | 79.63 | 77.45 | 78.69 | 824,440 | -1.11(-1.39%) |
Jul 31, 2023 | 79.32 | 81.23 | 79.06 | 79.80 | 734,272 | +0.64(+0.81%) |
Jul 28, 2023 | 77.12 | 79.24 | 76.99 | 79.16 | 525,946 | +3.02(+3.97%) |
Jul 27, 2023 | 75.18 | 77.40 | 74.36 | 76.13 | 663,268 | +1.14(+1.52%) |
Jul 26, 2023 | 73.57 | 75.11 | 73.34 | 74.99 | 695,313 | +1.60(+2.18%) |
Jul 25, 2023 | 72.25 | 73.89 | 71.84 | 73.39 | 689,003 | +0.80(+1.10%) |
Jul 24, 2023 | 71.92 | 73.11 | 71.49 | 72.59 | 442,744 | +0.89(+1.24%) |
Jul 21, 2023 | 73.14 | 73.17 | 71.60 | 71.70 | 546,273 | -0.84(-1.16%) |
Jul 20, 2023 | 72.06 | 72.56 | 70.18 | 72.54 | 551,308 | +0.50(+0.70%) |
Jul 19, 2023 | 71.68 | 72.24 | 70.21 | 72.04 | 805,442 | +0.67(+0.94%) |
Jul 18, 2023 | 68.92 | 71.42 | 68.00 | 71.37 | 803,648 | +2.30(+3.33%) |
Jul 17, 2023 | 68.20 | 69.73 | 67.55 | 69.06 | 805,449 | -0.62(-0.89%) |
Jul 14, 2023 | 71.09 | 71.15 | 68.69 | 69.69 | 597,290 | -1.60(-2.25%) |
Jul 13, 2023 | 71.88 | 71.88 | 70.02 | 71.29 | 1,019,493 | -0.68(-0.95%) |
Jul 12, 2023 | 73.16 | 73.62 | 71.72 | 71.97 | 721,974 | -0.61(-0.84%) |
Jul 11, 2023 | 71.28 | 72.62 | 70.91 | 72.58 | 1,014,466 | +1.45(+2.04%) |
Jul 10, 2023 | 67.97 | 71.32 | 67.97 | 71.13 | 1,215,685 | +3.40(+5.02%) |
Jul 07, 2023 | 64.89 | 67.89 | 64.89 | 67.73 | 813,299 | +2.75(+4.23%) |
Jul 06, 2023 | 65.00 | 66.05 | 64.37 | 64.98 | 701,792 | -0.75(-1.14%) |
Jul 05, 2023 | 65.65 | 66.12 | 64.76 | 65.73 | 851,278 | -0.45(-0.69%) |
Jul 03, 2023 | 64.74 | 66.48 | 64.55 | 66.19 | 557,338 | +1.68(+2.60%) |
Jun 30, 2023 | 64.44 | 65.15 | 63.47 | 64.51 | 808,108 | +0.28(+0.43%) |
Jun 29, 2023 | 63.45 | 64.99 | 63.27 | 64.23 | 865,806 | +1.16(+1.83%) |
Jun 28, 2023 | 63.34 | 63.39 | 61.96 | 63.07 | 849,659 | -0.80(-1.25%) |
Jun 27, 2023 | 63.08 | 64.95 | 62.06 | 63.87 | 754,886 | +0.67(+1.06%) |
Jun 26, 2023 | 61.44 | 63.53 | 61.11 | 63.20 | 939,317 | +1.60(+2.60%) |
Jun 23, 2023 | 60.69 | 62.31 | 60.66 | 61.60 | 1,086,797 | +0.16(+0.26%) |
Jun 22, 2023 | 62.82 | 62.82 | 61.15 | 61.44 | 822,176 | -1.44(-2.29%) |
Jun 21, 2023 | 61.72 | 63.52 | 61.34 | 62.88 | 1,179,423 | +0.97(+1.56%) |
Jun 20, 2023 | 59.23 | 62.34 | 59.11 | 61.92 | 1,647,576 | +2.25(+3.78%) |
Jun 16, 2023 | 60.26 | 60.26 | 58.66 | 59.66 | 2,050,820 | +0.51(+0.87%) |