Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 68.86 | 68.91 | 68.41 | 68.57 | 28,038 | -0.32(-0.46%) |
Aug 30, 2023 | 68.97 | 69.15 | 68.78 | 68.88 | 33,505 | -0.05(-0.07%) |
Aug 29, 2023 | 67.94 | 68.98 | 67.94 | 68.93 | 39,307 | +0.89(+1.31%) |
Aug 28, 2023 | 67.80 | 68.08 | 67.80 | 68.04 | 62,588 | +0.67(+1.00%) |
Aug 25, 2023 | 67.37 | 67.56 | 66.90 | 67.37 | 35,863 | +0.39(+0.58%) |
Aug 24, 2023 | 67.51 | 67.68 | 66.96 | 66.99 | 39,141 | -0.82(-1.21%) |
Aug 23, 2023 | 67.49 | 67.94 | 67.49 | 67.81 | 34,044 | +0.69(+1.03%) |
Aug 22, 2023 | 67.48 | 67.48 | 67.05 | 67.11 | 42,371 | -0.11(-0.16%) |
Aug 21, 2023 | 67.13 | 67.33 | 66.93 | 67.22 | 89,590 | +0.21(+0.31%) |
Aug 18, 2023 | 66.62 | 67.11 | 66.62 | 67.02 | 64,605 | -0.03(-0.04%) |
Aug 17, 2023 | 67.60 | 67.68 | 66.96 | 67.05 | 45,728 | -0.44(-0.66%) |
Aug 16, 2023 | 67.76 | 68.00 | 67.44 | 67.49 | 38,066 | -0.48(-0.71%) |
Aug 15, 2023 | 68.33 | 68.33 | 67.84 | 67.97 | 59,379 | -0.70(-1.02%) |
Aug 14, 2023 | 68.38 | 68.81 | 68.18 | 68.68 | 17,610 | -0.29(-0.42%) |
Aug 11, 2023 | 68.99 | 69.19 | 68.83 | 68.96 | 21,737 | -0.42(-0.61%) |
Aug 10, 2023 | 69.80 | 70.24 | 69.36 | 69.39 | 50,857 | +0.15(+0.21%) |
Aug 09, 2023 | 69.27 | 69.42 | 69.12 | 69.24 | 35,362 | +0.10(+0.14%) |
Aug 08, 2023 | 68.89 | 69.23 | 68.77 | 69.14 | 493,390 | -0.28(-0.40%) |
Aug 07, 2023 | 69.27 | 69.42 | 69.04 | 69.42 | 99,828 | +0.49(+0.72%) |
Aug 04, 2023 | 69.06 | 69.46 | 68.80 | 68.92 | 81,282 | +0.14(+0.21%) |
Aug 03, 2023 | 68.54 | 68.96 | 68.45 | 68.78 | 299,621 | -0.20(-0.30%) |
Aug 02, 2023 | 69.40 | 69.46 | 68.88 | 68.98 | 450,954 | -1.18(-1.68%) |
Aug 01, 2023 | 70.28 | 70.43 | 70.01 | 70.16 | 37,105 | -0.76(-1.07%) |
Jul 31, 2023 | 71.06 | 71.22 | 70.86 | 70.92 | 81,489 | -0.10(-0.14%) |
Jul 28, 2023 | 71.13 | 71.34 | 70.89 | 71.02 | 133,523 | +0.36(+0.50%) |
Jul 27, 2023 | 71.24 | 71.24 | 70.55 | 70.66 | 54,727 | -0.04(-0.05%) |
Jul 26, 2023 | 70.25 | 70.89 | 70.25 | 70.70 | 45,188 | +0.09(+0.13%) |
Jul 25, 2023 | 70.36 | 70.71 | 70.23 | 70.61 | 92,755 | +0.20(+0.28%) |
Jul 24, 2023 | 70.24 | 70.59 | 70.24 | 70.41 | 38,843 | -0.19(-0.27%) |
Jul 21, 2023 | 70.59 | 70.74 | 70.46 | 70.60 | 86,743 | +0.13(+0.18%) |
Jul 20, 2023 | 70.62 | 70.82 | 70.31 | 70.47 | 49,135 | -0.27(-0.39%) |
Jul 19, 2023 | 70.84 | 70.84 | 70.55 | 70.74 | 31,941 | -0.01(-0.02%) |
Jul 18, 2023 | 70.48 | 70.87 | 70.45 | 70.75 | 52,518 | +0.41(+0.59%) |
Jul 17, 2023 | 70.16 | 70.45 | 70.08 | 70.34 | 29,870 | -0.06(-0.08%) |
Jul 14, 2023 | 70.75 | 70.76 | 70.40 | 70.40 | 25,909 | -0.36(-0.50%) |
Jul 13, 2023 | 70.50 | 70.85 | 70.50 | 70.75 | 37,134 | +1.06(+1.52%) |
Jul 12, 2023 | 69.36 | 69.79 | 69.32 | 69.70 | 89,261 | +1.28(+1.87%) |
Jul 11, 2023 | 68.12 | 68.42 | 67.98 | 68.42 | 68,869 | +0.52(+0.77%) |
Jul 10, 2023 | 67.63 | 68.00 | 67.63 | 67.90 | 48,389 | +0.18(+0.26%) |
Jul 07, 2023 | 67.35 | 68.13 | 67.34 | 67.72 | 194,892 | +0.41(+0.60%) |
Jul 06, 2023 | 67.52 | 67.52 | 66.99 | 67.31 | 49,617 | -1.07(-1.56%) |
Jul 05, 2023 | 68.75 | 68.75 | 68.33 | 68.38 | 381,617 | -0.78(-1.12%) |
Jul 03, 2023 | 69.08 | 69.24 | 69.07 | 69.16 | 45,350 | +0.01(+0.02%) |
Jun 30, 2023 | 68.90 | 69.24 | 68.90 | 69.14 | 41,973 | +0.80(+1.17%) |
Jun 29, 2023 | 68.17 | 68.45 | 68.17 | 68.34 | 52,838 | -0.19(-0.27%) |
Jun 28, 2023 | 68.48 | 68.66 | 68.35 | 68.53 | 31,987 | +0.03(+0.04%) |
Jun 27, 2023 | 68.14 | 68.59 | 67.99 | 68.50 | 43,038 | +0.46(+0.67%) |
Jun 26, 2023 | 68.00 | 68.14 | 67.87 | 68.04 | 56,066 | +0.07(+0.10%) |
Jun 23, 2023 | 67.80 | 68.11 | 67.80 | 67.97 | 40,244 | -0.82(-1.19%) |
Jun 22, 2023 | 68.65 | 68.87 | 68.64 | 68.80 | 47,110 | -0.46(-0.67%) |
Jun 21, 2023 | 68.89 | 69.38 | 68.87 | 69.26 | 160,547 | +0.27(+0.39%) |
Jun 20, 2023 | 69.22 | 69.29 | 68.88 | 68.99 | 79,807 | -0.96(-1.37%) |
Jun 16, 2023 | 70.30 | 70.40 | 69.83 | 69.95 | 52,395 | -0.19(-0.27%) |
Jun 15, 2023 | 69.38 | 70.15 | 69.38 | 70.14 | 59,392 | +0.72(+1.04%) |
Jun 14, 2023 | 69.51 | 69.73 | 69.08 | 69.42 | 53,778 | +0.14(+0.20%) |
Jun 13, 2023 | 69.05 | 69.35 | 69.05 | 69.28 | 69,650 | +0.72(+1.05%) |
Jun 12, 2023 | 68.49 | 68.67 | 68.37 | 68.56 | 56,522 | +0.21(+0.30%) |
Jun 09, 2023 | 68.43 | 68.56 | 68.28 | 68.35 | 107,321 | -0.30(-0.43%) |
Jun 08, 2023 | 68.09 | 68.65 | 68.04 | 68.65 | 203,790 | +0.82(+1.21%) |
Jun 07, 2023 | 68.18 | 68.33 | 67.75 | 67.83 | 116,502 | -0.61(-0.90%) |
Jun 06, 2023 | 68.04 | 68.60 | 68.04 | 68.44 | 397,060 | +0.50(+0.74%) |
Jun 05, 2023 | 68.14 | 68.22 | 67.85 | 67.94 | 83,444 | -0.33(-0.48%) |
Jun 02, 2023 | 68.13 | 68.29 | 68.05 | 68.26 | 350,324 | +0.87(+1.29%) |