Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.08 | 66.14 | 65.10 | 65.77 | 117,591 | -0.42(-0.63%) |
Aug 30, 2023 | 64.36 | 66.67 | 64.06 | 66.19 | 115,385 | +1.82(+2.83%) |
Aug 29, 2023 | 64.96 | 65.00 | 64.11 | 64.37 | 94,044 | -0.59(-0.91%) |
Aug 28, 2023 | 65.76 | 66.56 | 64.55 | 64.96 | 71,702 | -0.43(-0.66%) |
Aug 25, 2023 | 66.22 | 66.54 | 65.10 | 65.39 | 86,349 | -0.69(-1.04%) |
Aug 24, 2023 | 67.07 | 67.45 | 65.49 | 66.08 | 84,489 | -1.09(-1.62%) |
Aug 23, 2023 | 67.44 | 68.14 | 66.42 | 67.17 | 99,818 | +0.77(+1.16%) |
Aug 22, 2023 | 66.27 | 66.96 | 65.38 | 66.40 | 74,930 | +0.18(+0.27%) |
Aug 21, 2023 | 66.09 | 66.77 | 65.79 | 66.22 | 69,488 | +0.04(+0.06%) |
Aug 18, 2023 | 66.00 | 66.80 | 65.79 | 66.18 | 109,726 | -0.39(-0.59%) |
Aug 17, 2023 | 66.77 | 67.89 | 66.10 | 66.57 | 87,305 | -0.26(-0.39%) |
Aug 16, 2023 | 67.24 | 67.35 | 66.19 | 66.83 | 64,528 | -0.76(-1.12%) |
Aug 15, 2023 | 66.62 | 67.73 | 65.52 | 67.59 | 78,831 | +0.44(+0.66%) |
Aug 14, 2023 | 66.78 | 68.15 | 65.90 | 67.15 | 96,389 | -0.07(-0.10%) |
Aug 11, 2023 | 68.54 | 68.82 | 67.00 | 67.22 | 65,341 | -1.51(-2.20%) |
Aug 10, 2023 | 70.85 | 70.88 | 68.64 | 68.73 | 138,592 | -1.99(-2.81%) |
Aug 09, 2023 | 67.13 | 70.84 | 65.96 | 70.72 | 170,663 | +3.59(+5.35%) |
Aug 08, 2023 | 66.14 | 67.61 | 65.60 | 67.13 | 131,045 | +0.83(+1.25%) |
Aug 07, 2023 | 66.85 | 67.78 | 65.59 | 66.30 | 117,023 | -0.49(-0.73%) |
Aug 04, 2023 | 66.52 | 68.01 | 66.52 | 66.79 | 94,337 | +0.34(+0.51%) |
Aug 03, 2023 | 65.89 | 67.00 | 65.41 | 66.45 | 70,841 | +0.24(+0.36%) |
Aug 02, 2023 | 66.20 | 66.52 | 65.57 | 66.21 | 55,899 | -0.49(-0.73%) |
Aug 01, 2023 | 66.80 | 67.31 | 65.78 | 66.70 | 63,604 | -0.23(-0.34%) |
Jul 31, 2023 | 68.01 | 68.01 | 66.50 | 66.93 | 96,997 | -1.08(-1.59%) |
Jul 28, 2023 | 67.82 | 68.25 | 67.42 | 68.01 | 57,790 | +0.57(+0.85%) |
Jul 27, 2023 | 68.18 | 68.61 | 66.84 | 67.44 | 64,017 | -0.28(-0.41%) |
Jul 26, 2023 | 67.21 | 67.83 | 66.88 | 67.72 | 55,831 | +0.42(+0.62%) |
Jul 25, 2023 | 66.34 | 68.33 | 66.34 | 67.30 | 70,208 | +0.74(+1.11%) |
Jul 24, 2023 | 67.36 | 68.10 | 66.12 | 66.56 | 96,130 | -0.91(-1.35%) |
Jul 21, 2023 | 67.81 | 68.19 | 67.09 | 67.47 | 74,444 | -0.10(-0.15%) |
Jul 20, 2023 | 67.71 | 68.00 | 67.36 | 67.57 | 52,856 | -0.04(-0.06%) |
Jul 19, 2023 | 68.11 | 68.62 | 67.31 | 67.61 | 81,254 | -0.52(-0.76%) |
Jul 18, 2023 | 68.76 | 69.98 | 67.56 | 68.13 | 72,715 | -0.63(-0.92%) |
Jul 17, 2023 | 68.49 | 69.68 | 67.54 | 68.76 | 159,573 | +0.91(+1.34%) |
Jul 14, 2023 | 68.51 | 68.84 | 66.36 | 67.85 | 137,790 | -0.62(-0.91%) |
Jul 13, 2023 | 69.01 | 70.01 | 68.31 | 68.47 | 111,869 | -0.38(-0.55%) |
Jul 12, 2023 | 70.84 | 71.15 | 68.74 | 68.85 | 91,414 | -0.64(-0.92%) |
Jul 11, 2023 | 70.30 | 70.64 | 68.31 | 69.49 | 85,797 | -0.36(-0.52%) |
Jul 10, 2023 | 69.74 | 71.50 | 69.55 | 69.85 | 79,141 | +0.20(+0.29%) |
Jul 07, 2023 | 70.09 | 71.00 | 69.56 | 69.65 | 113,746 | -0.26(-0.37%) |
Jul 06, 2023 | 70.90 | 70.90 | 69.16 | 69.91 | 67,636 | -1.57(-2.20%) |
Jul 05, 2023 | 72.49 | 72.49 | 71.10 | 71.48 | 88,427 | -1.19(-1.64%) |
Jul 03, 2023 | 72.15 | 72.97 | 71.51 | 72.67 | 25,118 | +0.57(+0.79%) |
Jun 30, 2023 | 73.07 | 73.85 | 72.01 | 72.10 | 87,448 | -0.50(-0.69%) |
Jun 29, 2023 | 72.01 | 73.72 | 71.78 | 72.60 | 60,649 | +0.54(+0.75%) |
Jun 28, 2023 | 71.81 | 72.46 | 71.16 | 72.06 | 69,779 | +0.36(+0.50%) |
Jun 27, 2023 | 72.45 | 73.17 | 71.56 | 71.70 | 65,793 | -0.56(-0.77%) |
Jun 26, 2023 | 72.87 | 74.22 | 72.14 | 72.26 | 67,706 | -0.83(-1.14%) |
Jun 23, 2023 | 74.97 | 75.66 | 72.51 | 73.09 | 290,991 | -2.58(-3.41%) |
Jun 22, 2023 | 76.49 | 76.80 | 75.17 | 75.67 | 95,429 | -1.19(-1.55%) |
Jun 21, 2023 | 76.87 | 77.30 | 74.61 | 76.86 | 105,705 | -0.43(-0.56%) |
Jun 20, 2023 | 77.79 | 78.00 | 76.03 | 77.29 | 71,499 | -0.74(-0.95%) |
Jun 16, 2023 | 79.71 | 80.68 | 77.77 | 78.03 | 304,622 | -0.96(-1.22%) |