Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 71.82 | 71.94 | 69.86 | 70.56 | 494,132 | -1.18(-1.64%) |
Aug 30, 2023 | 73.53 | 74.20 | 71.26 | 71.74 | 794,332 | -1.76(-2.40%) |
Aug 29, 2023 | 71.65 | 74.22 | 70.97 | 73.50 | 1,059,824 | +2.87(+4.06%) |
Aug 28, 2023 | 72.30 | 72.30 | 69.98 | 70.63 | 911,756 | -0.32(-0.45%) |
Aug 25, 2023 | 68.02 | 71.60 | 66.64 | 70.95 | 1,039,587 | +3.05(+4.49%) |
Aug 24, 2023 | 64.03 | 68.09 | 63.89 | 67.90 | 1,059,924 | +3.39(+5.25%) |
Aug 23, 2023 | 62.67 | 64.52 | 61.52 | 64.51 | 1,150,041 | +1.94(+3.11%) |
Aug 22, 2023 | 64.84 | 65.21 | 61.33 | 62.57 | 999,643 | -2.35(-3.62%) |
Aug 21, 2023 | 65.68 | 68.10 | 64.80 | 64.92 | 1,384,876 | +0.58(+0.90%) |
Aug 18, 2023 | 63.05 | 64.73 | 62.39 | 64.34 | 1,153,670 | +1.17(+1.85%) |
Aug 17, 2023 | 64.06 | 64.66 | 59.87 | 63.18 | 2,314,449 | -0.89(-1.38%) |
Aug 16, 2023 | 67.10 | 68.01 | 63.98 | 64.06 | 1,143,497 | -2.89(-4.32%) |
Aug 15, 2023 | 71.25 | 71.57 | 66.88 | 66.95 | 1,033,541 | -5.75(-7.91%) |
Aug 14, 2023 | 77.33 | 77.50 | 71.64 | 72.70 | 1,319,612 | -4.39(-5.69%) |
Aug 11, 2023 | 93.38 | 93.52 | 74.02 | 77.09 | 2,943,746 | -26.18(-25.35%) |
Aug 10, 2023 | 112.54 | 112.54 | 102.33 | 103.27 | 527,834 | -5.94(-5.44%) |
Aug 09, 2023 | 108.85 | 109.68 | 108.17 | 109.21 | 112,640 | +0.00(+0.00%) |
Aug 08, 2023 | 109.52 | 110.09 | 108.19 | 109.21 | 105,859 | -1.04(-0.95%) |
Aug 07, 2023 | 109.77 | 111.20 | 108.73 | 110.25 | 143,874 | +0.70(+0.64%) |
Aug 04, 2023 | 111.40 | 111.98 | 108.58 | 109.55 | 177,729 | -1.81(-1.62%) |
Aug 03, 2023 | 106.25 | 111.89 | 93.44 | 111.35 | 265,051 | -6.70(-5.68%) |
Aug 02, 2023 | 116.42 | 118.29 | 115.90 | 118.05 | 147,508 | +0.41(+0.35%) |
Aug 01, 2023 | 117.58 | 118.62 | 116.77 | 117.65 | 149,070 | -0.34(-0.29%) |
Jul 31, 2023 | 118.69 | 118.91 | 117.21 | 117.98 | 218,941 | -0.35(-0.29%) |
Jul 28, 2023 | 117.96 | 119.04 | 117.65 | 118.33 | 249,469 | +1.09(+0.93%) |
Jul 27, 2023 | 120.00 | 120.51 | 116.99 | 117.24 | 192,781 | -1.90(-1.59%) |
Jul 26, 2023 | 117.81 | 120.15 | 117.21 | 119.14 | 168,185 | +1.72(+1.46%) |
Jul 25, 2023 | 117.91 | 119.93 | 117.16 | 117.42 | 189,626 | -1.04(-0.88%) |
Jul 24, 2023 | 115.25 | 118.82 | 114.54 | 118.46 | 170,870 | +1.29(+1.10%) |
Jul 21, 2023 | 116.59 | 118.96 | 116.29 | 117.17 | 246,863 | +1.08(+0.93%) |
Jul 20, 2023 | 116.48 | 117.29 | 114.94 | 116.09 | 111,357 | -0.90(-0.77%) |
Jul 19, 2023 | 115.14 | 117.45 | 114.83 | 116.99 | 167,070 | +4.99(+4.46%) |
Jul 18, 2023 | 110.80 | 112.73 | 110.15 | 112.00 | 146,237 | +3.78(+3.49%) |
Jul 17, 2023 | 107.07 | 108.76 | 106.84 | 108.22 | 90,973 | +0.69(+0.64%) |
Jul 14, 2023 | 107.20 | 108.05 | 106.64 | 107.53 | 99,654 | -0.11(-0.10%) |
Jul 13, 2023 | 108.87 | 108.97 | 107.50 | 107.64 | 106,410 | -1.23(-1.13%) |
Jul 12, 2023 | 109.47 | 109.90 | 108.34 | 108.87 | 200,668 | +0.60(+0.55%) |
Jul 11, 2023 | 106.86 | 108.44 | 106.38 | 108.27 | 106,823 | +1.42(+1.33%) |
Jul 10, 2023 | 104.82 | 106.86 | 104.14 | 106.86 | 112,909 | +1.90(+1.81%) |
Jul 07, 2023 | 102.81 | 106.24 | 102.62 | 104.96 | 204,455 | +2.46(+2.40%) |
Jul 06, 2023 | 101.98 | 103.15 | 101.34 | 102.50 | 118,937 | -0.69(-0.66%) |
Jul 05, 2023 | 104.66 | 105.07 | 102.36 | 103.18 | 143,892 | -2.14(-2.03%) |
Jul 03, 2023 | 104.84 | 106.07 | 104.39 | 105.32 | 66,389 | -0.03(-0.03%) |
Jun 30, 2023 | 107.36 | 107.36 | 105.10 | 105.35 | 107,607 | -1.71(-1.59%) |
Jun 29, 2023 | 103.91 | 107.10 | 103.91 | 107.05 | 138,185 | +3.11(+2.99%) |
Jun 28, 2023 | 103.39 | 104.68 | 102.67 | 103.95 | 101,984 | +0.87(+0.85%) |
Jun 27, 2023 | 100.80 | 103.77 | 100.69 | 103.07 | 151,403 | +2.30(+2.29%) |
Jun 26, 2023 | 98.61 | 101.33 | 98.61 | 100.77 | 98,324 | +2.02(+2.04%) |
Jun 23, 2023 | 99.84 | 100.68 | 98.47 | 98.75 | 327,792 | -1.90(-1.88%) |
Jun 22, 2023 | 102.62 | 103.12 | 99.57 | 100.65 | 269,864 | -1.89(-1.84%) |
Jun 21, 2023 | 101.31 | 102.88 | 100.53 | 102.54 | 132,261 | +0.50(+0.49%) |
Jun 20, 2023 | 103.71 | 104.42 | 101.81 | 102.04 | 133,345 | -1.75(-1.68%) |
Jun 16, 2023 | 104.50 | 104.50 | 101.55 | 103.79 | 534,072 | +0.36(+0.35%) |