Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 65.68 | 65.96 | 65.39 | 65.44 | 31,529 | -0.45(-0.68%) |
Aug 30, 2023 | 66.21 | 66.23 | 65.58 | 65.89 | 16,883 | -0.08(-0.12%) |
Aug 29, 2023 | 64.20 | 65.97 | 64.08 | 65.97 | 11,327 | +1.52(+2.35%) |
Aug 28, 2023 | 63.48 | 64.64 | 63.48 | 64.45 | 60,988 | +0.90(+1.42%) |
Aug 25, 2023 | 63.47 | 63.78 | 63.09 | 63.55 | 8,154 | +0.14(+0.23%) |
Aug 24, 2023 | 63.44 | 63.97 | 63.17 | 63.40 | 16,760 | -0.79(-1.22%) |
Aug 23, 2023 | 63.91 | 64.56 | 63.91 | 64.19 | 7,717 | +0.17(+0.26%) |
Aug 22, 2023 | 64.16 | 64.22 | 63.68 | 64.02 | 13,415 | +0.49(+0.78%) |
Aug 21, 2023 | 63.37 | 63.72 | 63.15 | 63.53 | 10,880 | +0.02(+0.04%) |
Aug 18, 2023 | 62.58 | 63.55 | 62.58 | 63.50 | 5,516 | +0.16(+0.25%) |
Aug 17, 2023 | 64.53 | 64.53 | 63.33 | 63.35 | 6,595 | +0.01(+0.01%) |
Aug 16, 2023 | 62.75 | 63.91 | 62.73 | 63.34 | 10,184 | -0.10(-0.16%) |
Aug 15, 2023 | 63.50 | 63.99 | 63.43 | 63.44 | 22,504 | -1.09(-1.69%) |
Aug 14, 2023 | 63.48 | 64.78 | 63.03 | 64.53 | 11,345 | +1.43(+2.26%) |
Aug 11, 2023 | 62.97 | 63.53 | 62.97 | 63.10 | 6,884 | -0.41(-0.64%) |
Aug 10, 2023 | 64.17 | 64.70 | 63.45 | 63.51 | 9,938 | -0.55(-0.85%) |
Aug 09, 2023 | 64.65 | 64.81 | 64.02 | 64.06 | 9,795 | -0.55(-0.85%) |
Aug 08, 2023 | 63.86 | 64.61 | 63.48 | 64.61 | 13,360 | -0.28(-0.43%) |
Aug 07, 2023 | 64.71 | 65.05 | 64.39 | 64.89 | 14,450 | +0.05(+0.08%) |
Aug 04, 2023 | 65.52 | 65.85 | 64.84 | 64.84 | 8,953 | -0.47(-0.71%) |
Aug 03, 2023 | 65.44 | 65.94 | 64.80 | 65.31 | 10,311 | -0.50(-0.75%) |
Aug 02, 2023 | 67.01 | 67.01 | 65.78 | 65.80 | 30,240 | -1.97(-2.91%) |
Aug 01, 2023 | 67.93 | 67.94 | 67.31 | 67.77 | 17,198 | -0.88(-1.29%) |
Jul 31, 2023 | 67.64 | 68.77 | 67.64 | 68.66 | 31,443 | +1.46(+2.17%) |
Jul 28, 2023 | 67.70 | 67.70 | 66.58 | 67.20 | 14,966 | +0.13(+0.20%) |
Jul 27, 2023 | 68.35 | 68.35 | 67.03 | 67.07 | 24,508 | -1.34(-1.95%) |
Jul 26, 2023 | 68.45 | 68.67 | 67.74 | 68.40 | 62,677 | -0.53(-0.77%) |
Jul 25, 2023 | 67.58 | 69.39 | 67.58 | 68.94 | 51,359 | +2.21(+3.31%) |
Jul 24, 2023 | 65.61 | 67.43 | 65.61 | 66.72 | 16,846 | +1.52(+2.32%) |
Jul 21, 2023 | 65.18 | 65.63 | 65.13 | 65.21 | 11,832 | -0.05(-0.08%) |
Jul 20, 2023 | 65.58 | 65.58 | 65.09 | 65.26 | 13,311 | +0.07(+0.11%) |
Jul 19, 2023 | 65.41 | 65.70 | 64.86 | 65.19 | 11,254 | -0.63(-0.96%) |
Jul 18, 2023 | 64.61 | 65.85 | 64.61 | 65.82 | 8,270 | +0.75(+1.15%) |
Jul 17, 2023 | 64.60 | 65.29 | 64.48 | 65.07 | 17,629 | +0.16(+0.25%) |
Jul 14, 2023 | 65.28 | 65.28 | 64.49 | 64.91 | 10,899 | -0.47(-0.72%) |
Jul 13, 2023 | 64.64 | 65.50 | 64.64 | 65.38 | 15,499 | +0.85(+1.32%) |
Jul 12, 2023 | 63.85 | 65.10 | 63.85 | 64.53 | 16,140 | +1.40(+2.22%) |
Jul 11, 2023 | 62.02 | 63.15 | 62.02 | 63.13 | 24,271 | +1.04(+1.67%) |
Jul 10, 2023 | 61.82 | 62.23 | 61.76 | 62.09 | 27,698 | +0.10(+0.17%) |
Jul 07, 2023 | 61.59 | 62.48 | 61.23 | 61.99 | 14,746 | +1.27(+2.10%) |
Jul 06, 2023 | 60.58 | 61.19 | 59.88 | 60.71 | 11,260 | -0.85(-1.37%) |
Jul 05, 2023 | 62.88 | 62.88 | 61.48 | 61.56 | 12,342 | -1.42(-2.26%) |
Jul 03, 2023 | 62.28 | 63.30 | 62.28 | 62.98 | 13,075 | +0.84(+1.35%) |
Jun 30, 2023 | 62.10 | 62.33 | 61.87 | 62.14 | 13,579 | +0.01(+0.02%) |
Jun 29, 2023 | 60.91 | 62.14 | 60.91 | 62.13 | 10,050 | +1.23(+2.03%) |
Jun 28, 2023 | 60.88 | 61.08 | 60.32 | 60.90 | 8,455 | -0.76(-1.23%) |
Jun 27, 2023 | 60.65 | 61.71 | 60.65 | 61.65 | 39,968 | +0.90(+1.49%) |
Jun 26, 2023 | 60.32 | 61.21 | 60.32 | 60.75 | 10,719 | +0.72(+1.21%) |
Jun 23, 2023 | 59.83 | 60.33 | 59.72 | 60.03 | 9,064 | -0.71(-1.18%) |
Jun 22, 2023 | 60.21 | 60.74 | 60.21 | 60.74 | 5,567 | -0.07(-0.11%) |
Jun 21, 2023 | 59.57 | 61.02 | 59.57 | 60.81 | 10,343 | +0.31(+0.51%) |
Jun 20, 2023 | 60.29 | 60.55 | 60.05 | 60.50 | 21,055 | -0.56(-0.92%) |
Jun 16, 2023 | 61.70 | 61.70 | 60.88 | 61.06 | 22,738 | -0.56(-0.91%) |
Jun 15, 2023 | 60.63 | 61.62 | 60.63 | 61.62 | 10,993 | +0.57(+0.94%) |
Jun 14, 2023 | 61.97 | 62.14 | 60.60 | 61.05 | 15,461 | +0.04(+0.06%) |
Jun 13, 2023 | 59.82 | 61.21 | 59.82 | 61.01 | 24,102 | +1.43(+2.40%) |
Jun 12, 2023 | 58.97 | 59.75 | 58.68 | 59.58 | 183,473 | -0.12(-0.20%) |
Jun 09, 2023 | 59.81 | 60.16 | 59.53 | 59.70 | 12,603 | -0.33(-0.55%) |
Jun 08, 2023 | 60.11 | 60.11 | 59.43 | 60.03 | 10,227 | +0.34(+0.57%) |
Jun 07, 2023 | 58.83 | 59.81 | 58.83 | 59.69 | 12,202 | +0.73(+1.24%) |
Jun 06, 2023 | 57.97 | 58.96 | 57.97 | 58.96 | 16,527 | +1.30(+2.26%) |
Jun 05, 2023 | 58.12 | 58.24 | 57.37 | 57.66 | 23,618 | -0.43(-0.74%) |
Jun 02, 2023 | 57.40 | 58.14 | 57.20 | 58.09 | 23,275 | +2.98(+5.41%) |