Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 70.12 | 71.97 | 70.12 | 71.26 | 375,169 | +1.00(+1.43%) |
Aug 30, 2023 | 68.67 | 70.58 | 68.67 | 70.26 | 163,510 | +1.20(+1.74%) |
Aug 29, 2023 | 68.48 | 70.11 | 68.01 | 69.05 | 240,972 | +0.55(+0.80%) |
Aug 28, 2023 | 69.09 | 69.86 | 68.15 | 68.51 | 253,963 | +0.03(+0.04%) |
Aug 25, 2023 | 68.63 | 68.80 | 67.68 | 68.48 | 143,305 | -0.05(-0.07%) |
Aug 24, 2023 | 69.05 | 69.33 | 67.90 | 68.53 | 158,330 | -0.40(-0.58%) |
Aug 23, 2023 | 66.76 | 68.95 | 66.70 | 68.93 | 277,987 | +2.16(+3.24%) |
Aug 22, 2023 | 68.56 | 68.66 | 66.73 | 66.76 | 218,965 | -1.42(-2.08%) |
Aug 21, 2023 | 68.96 | 69.14 | 67.33 | 68.18 | 308,027 | -0.65(-0.94%) |
Aug 18, 2023 | 68.80 | 69.95 | 68.40 | 68.83 | 233,082 | -0.74(-1.07%) |
Aug 17, 2023 | 71.36 | 71.36 | 69.40 | 69.57 | 155,936 | -1.19(-1.68%) |
Aug 16, 2023 | 71.97 | 72.24 | 70.74 | 70.76 | 134,964 | -1.30(-1.80%) |
Aug 15, 2023 | 71.85 | 72.54 | 71.05 | 72.06 | 189,691 | -0.63(-0.86%) |
Aug 14, 2023 | 72.98 | 72.99 | 72.23 | 72.69 | 196,897 | -0.53(-0.72%) |
Aug 11, 2023 | 73.54 | 74.01 | 73.04 | 73.21 | 118,920 | -0.53(-0.73%) |
Aug 10, 2023 | 75.00 | 75.64 | 73.59 | 73.75 | 136,703 | -0.84(-1.13%) |
Aug 09, 2023 | 74.79 | 75.15 | 74.15 | 74.59 | 139,887 | -0.46(-0.61%) |
Aug 08, 2023 | 75.20 | 75.70 | 74.57 | 75.05 | 154,716 | -1.34(-1.75%) |
Aug 07, 2023 | 74.96 | 76.46 | 74.72 | 76.38 | 158,657 | +1.64(+2.20%) |
Aug 04, 2023 | 73.55 | 75.26 | 73.30 | 74.74 | 164,100 | +1.70(+2.33%) |
Aug 03, 2023 | 73.06 | 73.35 | 72.13 | 73.04 | 183,638 | -0.54(-0.74%) |
Aug 02, 2023 | 73.52 | 73.90 | 72.47 | 73.58 | 218,310 | -0.45(-0.60%) |
Aug 01, 2023 | 74.67 | 74.85 | 73.03 | 74.03 | 318,921 | -0.47(-0.62%) |
Jul 31, 2023 | 75.52 | 76.91 | 74.04 | 74.49 | 499,119 | -0.86(-1.14%) |
Jul 28, 2023 | 78.63 | 78.63 | 74.13 | 75.35 | 720,366 | -4.06(-5.11%) |
Jul 27, 2023 | 81.62 | 82.10 | 79.19 | 79.41 | 479,859 | -1.50(-1.85%) |
Jul 26, 2023 | 79.74 | 80.93 | 79.29 | 80.91 | 437,022 | +1.48(+1.86%) |
Jul 25, 2023 | 80.02 | 81.45 | 79.37 | 79.43 | 309,522 | -0.31(-0.38%) |
Jul 24, 2023 | 79.38 | 80.08 | 78.96 | 79.74 | 251,256 | +0.50(+0.64%) |
Jul 21, 2023 | 80.64 | 80.89 | 78.89 | 79.23 | 302,950 | -0.77(-0.97%) |
Jul 20, 2023 | 80.14 | 80.49 | 79.03 | 80.01 | 298,833 | -0.71(-0.88%) |
Jul 19, 2023 | 78.22 | 81.14 | 77.93 | 80.72 | 503,842 | +2.87(+3.69%) |
Jul 18, 2023 | 75.75 | 78.22 | 75.65 | 77.85 | 402,772 | +2.53(+3.35%) |
Jul 17, 2023 | 73.22 | 75.74 | 73.02 | 75.32 | 775,396 | +2.31(+3.16%) |
Jul 14, 2023 | 72.71 | 73.09 | 71.73 | 73.02 | 180,104 | +0.11(+0.15%) |
Jul 13, 2023 | 71.22 | 73.01 | 71.11 | 72.91 | 275,327 | +1.22(+1.70%) |
Jul 12, 2023 | 71.23 | 71.76 | 70.61 | 71.69 | 195,191 | +1.65(+2.36%) |
Jul 11, 2023 | 69.68 | 70.17 | 69.45 | 70.04 | 282,074 | +1.27(+1.84%) |
Jul 10, 2023 | 67.04 | 69.29 | 66.83 | 68.77 | 242,879 | +2.09(+3.13%) |
Jul 07, 2023 | 65.69 | 66.94 | 65.69 | 66.68 | 229,428 | +0.87(+1.32%) |
Jul 06, 2023 | 66.07 | 66.14 | 64.20 | 65.81 | 615,400 | -2.16(-3.18%) |
Jul 05, 2023 | 69.06 | 69.61 | 67.90 | 67.97 | 189,281 | -1.55(-2.24%) |
Jul 03, 2023 | 69.31 | 70.13 | 68.94 | 69.52 | 121,030 | -0.10(-0.14%) |
Jun 30, 2023 | 70.81 | 71.02 | 69.43 | 69.62 | 312,395 | -0.77(-1.10%) |
Jun 29, 2023 | 71.28 | 71.56 | 70.06 | 70.39 | 306,332 | -0.80(-1.13%) |
Jun 28, 2023 | 69.72 | 71.29 | 69.33 | 71.19 | 257,908 | +1.42(+2.03%) |
Jun 27, 2023 | 67.25 | 70.23 | 67.19 | 69.78 | 482,189 | +2.70(+4.03%) |
Jun 26, 2023 | 66.87 | 67.92 | 66.87 | 67.08 | 179,416 | +0.06(+0.09%) |
Jun 23, 2023 | 66.69 | 67.59 | 66.24 | 67.02 | 511,949 | -0.30(-0.44%) |
Jun 22, 2023 | 67.96 | 68.25 | 67.04 | 67.31 | 207,631 | -1.40(-2.03%) |
Jun 21, 2023 | 68.29 | 69.12 | 67.78 | 68.71 | 177,359 | +0.27(+0.39%) |
Jun 20, 2023 | 67.56 | 68.88 | 67.20 | 68.44 | 302,201 | +0.73(+1.08%) |
Jun 16, 2023 | 69.71 | 69.71 | 67.54 | 67.71 | 409,273 | -1.53(-2.22%) |
Jun 15, 2023 | 68.09 | 69.59 | 67.83 | 69.24 | 391,003 | +0.55(+0.81%) |
Jun 14, 2023 | 68.77 | 69.56 | 67.92 | 68.69 | 368,078 | -0.06(-0.09%) |
Jun 13, 2023 | 66.81 | 69.40 | 66.49 | 68.75 | 547,685 | +2.87(+4.36%) |
Jun 12, 2023 | 64.62 | 65.99 | 64.23 | 65.88 | 256,525 | +0.94(+1.45%) |
Jun 09, 2023 | 64.69 | 65.18 | 63.82 | 64.94 | 192,088 | +0.26(+0.40%) |
Jun 08, 2023 | 64.41 | 64.80 | 63.37 | 64.68 | 198,422 | +0.22(+0.34%) |
Jun 07, 2023 | 63.83 | 64.83 | 63.62 | 64.46 | 650,566 | +1.16(+1.83%) |
Jun 06, 2023 | 62.06 | 63.67 | 62.06 | 63.30 | 259,904 | +0.96(+1.54%) |
Jun 05, 2023 | 62.79 | 63.14 | 61.82 | 62.34 | 242,625 | -0.79(-1.25%) |
Jun 02, 2023 | 61.75 | 63.16 | 61.75 | 63.13 | 215,189 | +1.95(+3.19%) |