Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.09 | 84.43 | 79.09 | 82.29 | 609,450 | +3.04(+3.83%) |
Aug 30, 2023 | 73.77 | 79.92 | 73.71 | 79.25 | 693,767 | +5.12(+6.91%) |
Aug 29, 2023 | 72.86 | 74.63 | 72.45 | 74.13 | 124,616 | +1.22(+1.67%) |
Aug 28, 2023 | 72.97 | 74.01 | 72.60 | 72.91 | 141,260 | +0.77(+1.07%) |
Aug 25, 2023 | 72.70 | 73.05 | 71.60 | 72.14 | 113,565 | +0.01(+0.01%) |
Aug 24, 2023 | 73.54 | 74.07 | 72.05 | 72.13 | 169,337 | -1.54(-2.09%) |
Aug 23, 2023 | 71.91 | 73.91 | 71.65 | 73.67 | 145,859 | +2.03(+2.83%) |
Aug 22, 2023 | 72.71 | 73.06 | 71.56 | 71.64 | 202,895 | -0.64(-0.89%) |
Aug 21, 2023 | 71.73 | 72.56 | 70.53 | 72.28 | 272,825 | +0.38(+0.52%) |
Aug 18, 2023 | 73.20 | 73.78 | 71.87 | 71.91 | 357,966 | -2.20(-2.96%) |
Aug 17, 2023 | 74.84 | 75.24 | 73.81 | 74.10 | 187,439 | -0.73(-0.97%) |
Aug 16, 2023 | 75.65 | 76.04 | 74.66 | 74.83 | 158,342 | -0.93(-1.23%) |
Aug 15, 2023 | 76.06 | 76.27 | 75.25 | 75.76 | 130,062 | -1.24(-1.62%) |
Aug 14, 2023 | 77.31 | 77.31 | 75.76 | 77.01 | 159,873 | -0.58(-0.75%) |
Aug 11, 2023 | 76.55 | 78.04 | 76.55 | 77.59 | 147,427 | +0.38(+0.49%) |
Aug 10, 2023 | 77.61 | 78.49 | 76.56 | 77.21 | 214,974 | +0.02(+0.02%) |
Aug 09, 2023 | 77.48 | 77.92 | 76.30 | 77.19 | 225,499 | -0.02(-0.02%) |
Aug 08, 2023 | 75.85 | 77.27 | 74.99 | 77.21 | 236,499 | +0.84(+1.10%) |
Aug 07, 2023 | 74.45 | 76.84 | 74.01 | 76.37 | 235,175 | +2.35(+3.17%) |
Aug 04, 2023 | 73.54 | 75.09 | 73.04 | 74.03 | 197,863 | +0.70(+0.95%) |
Aug 03, 2023 | 71.68 | 74.47 | 71.14 | 73.33 | 300,962 | +1.15(+1.59%) |
Aug 02, 2023 | 72.36 | 72.77 | 71.34 | 72.18 | 336,147 | -1.14(-1.56%) |
Aug 01, 2023 | 74.22 | 74.28 | 72.45 | 73.32 | 204,945 | -1.38(-1.84%) |
Jul 31, 2023 | 72.85 | 74.81 | 72.79 | 74.70 | 317,457 | +2.30(+3.18%) |
Jul 28, 2023 | 71.08 | 72.52 | 71.08 | 72.40 | 188,250 | +1.76(+2.50%) |
Jul 27, 2023 | 73.83 | 73.83 | 70.34 | 70.63 | 309,737 | -2.73(-3.73%) |
Jul 26, 2023 | 72.82 | 73.86 | 72.82 | 73.37 | 190,199 | +0.29(+0.40%) |
Jul 25, 2023 | 74.60 | 74.97 | 72.96 | 73.07 | 217,531 | -1.62(-2.17%) |
Jul 24, 2023 | 74.41 | 75.10 | 74.21 | 74.70 | 204,497 | +0.29(+0.39%) |
Jul 21, 2023 | 74.82 | 75.37 | 74.28 | 74.40 | 160,382 | +0.21(+0.28%) |
Jul 20, 2023 | 75.89 | 75.89 | 73.82 | 74.20 | 254,622 | -2.12(-2.78%) |
Jul 19, 2023 | 74.48 | 76.53 | 74.48 | 76.32 | 328,664 | +2.51(+3.40%) |
Jul 18, 2023 | 72.75 | 74.03 | 72.65 | 73.81 | 238,905 | +1.29(+1.78%) |
Jul 17, 2023 | 71.29 | 72.95 | 70.72 | 72.52 | 204,395 | +1.10(+1.54%) |
Jul 14, 2023 | 71.45 | 72.12 | 71.18 | 71.42 | 171,427 | -0.25(-0.34%) |
Jul 13, 2023 | 72.25 | 72.66 | 70.90 | 71.66 | 354,139 | -0.31(-0.43%) |
Jul 12, 2023 | 73.23 | 73.60 | 71.88 | 71.97 | 307,940 | +0.50(+0.70%) |
Jul 11, 2023 | 69.33 | 71.54 | 69.33 | 71.47 | 221,067 | +2.16(+3.11%) |
Jul 10, 2023 | 68.41 | 69.68 | 68.00 | 69.31 | 169,087 | +0.81(+1.18%) |
Jul 07, 2023 | 68.52 | 68.99 | 68.05 | 68.50 | 204,380 | -0.22(-0.32%) |
Jul 06, 2023 | 68.53 | 69.12 | 67.13 | 68.72 | 208,629 | -0.76(-1.10%) |
Jul 05, 2023 | 70.00 | 70.46 | 68.91 | 69.48 | 199,573 | -0.54(-0.77%) |
Jul 03, 2023 | 68.93 | 70.71 | 68.82 | 70.02 | 151,849 | +1.19(+1.73%) |
Jun 30, 2023 | 69.11 | 69.96 | 67.95 | 68.83 | 405,019 | -1.22(-1.74%) |
Jun 29, 2023 | 68.58 | 70.38 | 68.24 | 70.05 | 259,655 | +1.37(+1.99%) |
Jun 28, 2023 | 68.64 | 68.96 | 67.46 | 68.68 | 320,713 | +0.07(+0.11%) |
Jun 27, 2023 | 67.60 | 68.93 | 67.24 | 68.61 | 305,163 | +1.38(+2.05%) |
Jun 26, 2023 | 64.95 | 67.68 | 64.95 | 67.23 | 254,405 | +2.28(+3.51%) |
Jun 23, 2023 | 66.24 | 67.16 | 64.88 | 64.95 | 1,276,142 | -2.02(-3.02%) |
Jun 22, 2023 | 68.08 | 68.25 | 66.36 | 66.97 | 266,422 | -1.16(-1.70%) |
Jun 21, 2023 | 67.69 | 68.41 | 66.59 | 68.13 | 263,983 | +0.23(+0.34%) |
Jun 20, 2023 | 68.54 | 69.03 | 67.70 | 67.90 | 337,025 | -0.80(-1.17%) |
Jun 16, 2023 | 68.56 | 69.19 | 68.00 | 68.70 | 658,458 | +0.80(+1.18%) |
Jun 15, 2023 | 66.60 | 68.06 | 66.04 | 67.90 | 288,088 | +1.05(+1.57%) |
Jun 14, 2023 | 66.82 | 67.68 | 66.21 | 66.85 | 303,064 | +0.30(+0.46%) |
Jun 13, 2023 | 65.32 | 66.82 | 65.17 | 66.55 | 239,505 | +1.30(+1.99%) |
Jun 12, 2023 | 65.03 | 65.75 | 64.40 | 65.25 | 203,403 | +0.29(+0.44%) |
Jun 09, 2023 | 65.53 | 65.72 | 64.63 | 64.96 | 186,045 | -0.56(-0.86%) |
Jun 08, 2023 | 65.49 | 65.80 | 64.56 | 65.53 | 225,378 | -0.01(-0.01%) |
Jun 07, 2023 | 65.62 | 66.22 | 64.84 | 65.53 | 358,345 | +0.56(+0.86%) |
Jun 06, 2023 | 62.26 | 65.46 | 62.26 | 64.97 | 443,861 | +2.83(+4.56%) |
Jun 05, 2023 | 63.02 | 63.39 | 61.51 | 62.14 | 273,526 | -1.13(-1.79%) |
Jun 02, 2023 | 61.39 | 63.53 | 61.02 | 63.27 | 394,534 | +3.00(+4.98%) |