Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 68.72 | 69.20 | 68.26 | 68.41 | 494,372 | -0.05(-0.07%) |
Aug 30, 2023 | 68.35 | 69.24 | 68.25 | 68.46 | 275,150 | -0.19(-0.28%) |
Aug 29, 2023 | 68.01 | 68.89 | 68.01 | 68.65 | 201,056 | +0.49(+0.72%) |
Aug 28, 2023 | 67.69 | 68.66 | 67.69 | 68.16 | 196,786 | +0.77(+1.14%) |
Aug 25, 2023 | 66.80 | 67.85 | 66.25 | 67.39 | 245,905 | +0.74(+1.11%) |
Aug 24, 2023 | 67.76 | 68.00 | 66.50 | 66.65 | 245,832 | -1.32(-1.94%) |
Aug 23, 2023 | 67.32 | 68.50 | 67.03 | 67.97 | 273,969 | +1.00(+1.49%) |
Aug 22, 2023 | 67.47 | 68.12 | 66.73 | 66.97 | 268,115 | -0.02(-0.03%) |
Aug 21, 2023 | 67.15 | 67.26 | 65.92 | 66.99 | 342,454 | -0.20(-0.30%) |
Aug 18, 2023 | 66.86 | 67.66 | 65.87 | 67.19 | 323,229 | +0.83(+1.25%) |
Aug 17, 2023 | 67.68 | 68.16 | 66.12 | 66.36 | 208,101 | -0.90(-1.34%) |
Aug 16, 2023 | 68.37 | 69.01 | 67.06 | 67.26 | 216,165 | -1.11(-1.62%) |
Aug 15, 2023 | 70.57 | 70.59 | 68.30 | 68.37 | 303,324 | -2.67(-3.76%) |
Aug 14, 2023 | 70.87 | 71.39 | 69.78 | 71.04 | 210,080 | +0.05(+0.07%) |
Aug 11, 2023 | 70.19 | 71.15 | 69.67 | 70.99 | 401,287 | +0.78(+1.11%) |
Aug 10, 2023 | 69.13 | 70.35 | 68.91 | 70.21 | 393,636 | +1.21(+1.75%) |
Aug 09, 2023 | 68.73 | 69.33 | 67.77 | 69.00 | 502,239 | +0.03(+0.04%) |
Aug 08, 2023 | 68.48 | 69.32 | 67.98 | 68.97 | 406,871 | -0.13(-0.19%) |
Aug 07, 2023 | 71.80 | 72.01 | 68.78 | 69.10 | 625,982 | -2.70(-3.76%) |
Aug 04, 2023 | 76.28 | 76.28 | 71.27 | 71.80 | 768,968 | -4.76(-6.22%) |
Aug 03, 2023 | 79.00 | 79.99 | 74.03 | 76.56 | 601,944 | -0.19(-0.25%) |
Aug 02, 2023 | 77.53 | 78.48 | 76.25 | 76.75 | 457,109 | -1.76(-2.24%) |
Aug 01, 2023 | 78.31 | 78.71 | 77.72 | 78.51 | 257,764 | -0.16(-0.20%) |
Jul 31, 2023 | 76.57 | 78.79 | 76.57 | 78.67 | 333,249 | +2.14(+2.80%) |
Jul 28, 2023 | 76.10 | 76.82 | 75.63 | 76.53 | 258,111 | +0.76(+1.00%) |
Jul 27, 2023 | 76.64 | 76.64 | 75.33 | 75.77 | 203,037 | -0.54(-0.71%) |
Jul 26, 2023 | 76.48 | 76.78 | 75.81 | 76.31 | 190,729 | -0.06(-0.08%) |
Jul 25, 2023 | 75.43 | 76.93 | 75.43 | 76.37 | 251,478 | +0.94(+1.25%) |
Jul 24, 2023 | 75.42 | 76.11 | 74.28 | 75.43 | 334,800 | +0.08(+0.11%) |
Jul 21, 2023 | 75.63 | 76.64 | 74.79 | 75.35 | 299,243 | +0.29(+0.39%) |
Jul 20, 2023 | 74.49 | 75.54 | 74.00 | 75.06 | 389,381 | +0.61(+0.82%) |
Jul 19, 2023 | 76.02 | 76.02 | 74.45 | 74.45 | 266,036 | -1.44(-1.90%) |
Jul 18, 2023 | 73.98 | 76.34 | 73.24 | 75.89 | 370,462 | +2.31(+3.14%) |
Jul 17, 2023 | 71.30 | 74.21 | 71.19 | 73.58 | 451,693 | +2.19(+3.07%) |
Jul 14, 2023 | 71.59 | 71.59 | 70.77 | 71.39 | 249,581 | -0.60(-0.83%) |
Jul 13, 2023 | 72.92 | 73.17 | 71.95 | 71.99 | 208,695 | -0.79(-1.09%) |
Jul 12, 2023 | 72.07 | 73.10 | 71.82 | 72.78 | 206,947 | +0.81(+1.13%) |
Jul 11, 2023 | 71.82 | 72.16 | 71.14 | 71.97 | 270,854 | +0.22(+0.31%) |
Jul 10, 2023 | 69.82 | 71.75 | 69.77 | 71.75 | 177,053 | +1.54(+2.19%) |
Jul 07, 2023 | 69.56 | 71.10 | 69.56 | 70.21 | 250,782 | +0.80(+1.15%) |
Jul 06, 2023 | 69.13 | 69.46 | 68.46 | 69.41 | 206,071 | -0.54(-0.77%) |
Jul 05, 2023 | 70.72 | 71.01 | 69.76 | 69.95 | 253,895 | -1.37(-1.92%) |
Jul 03, 2023 | 71.66 | 72.71 | 70.97 | 71.32 | 198,102 | -0.78(-1.08%) |
Jun 30, 2023 | 71.51 | 72.63 | 70.92 | 72.10 | 311,540 | +1.22(+1.72%) |
Jun 29, 2023 | 69.22 | 70.94 | 68.75 | 70.88 | 368,142 | +1.61(+2.32%) |
Jun 28, 2023 | 68.44 | 69.65 | 67.75 | 69.27 | 213,627 | +0.67(+0.98%) |
Jun 27, 2023 | 67.95 | 69.12 | 67.61 | 68.60 | 425,208 | +0.72(+1.06%) |
Jun 26, 2023 | 68.21 | 69.34 | 67.80 | 67.88 | 224,926 | -0.25(-0.37%) |
Jun 23, 2023 | 68.67 | 68.87 | 67.76 | 68.13 | 452,756 | -1.42(-2.04%) |
Jun 22, 2023 | 71.33 | 71.50 | 68.77 | 69.55 | 496,778 | -1.78(-2.50%) |
Jun 21, 2023 | 71.51 | 71.81 | 70.50 | 71.33 | 437,814 | -0.85(-1.18%) |
Jun 20, 2023 | 72.07 | 72.28 | 71.19 | 72.18 | 235,634 | -0.03(-0.04%) |
Jun 16, 2023 | 73.16 | 73.16 | 71.76 | 72.21 | 798,064 | -0.22(-0.30%) |