Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 70.92 | 72.09 | 70.17 | 70.55 | 151,654 | -0.47(-0.65%) |
Aug 30, 2023 | 69.67 | 71.65 | 69.40 | 71.01 | 63,718 | +1.00(+1.43%) |
Aug 29, 2023 | 68.06 | 70.19 | 68.02 | 70.01 | 139,471 | +1.66(+2.43%) |
Aug 28, 2023 | 69.34 | 70.31 | 68.22 | 68.35 | 75,631 | -0.45(-0.65%) |
Aug 25, 2023 | 67.56 | 68.87 | 66.51 | 68.80 | 246,917 | +1.24(+1.84%) |
Aug 24, 2023 | 69.56 | 69.56 | 67.21 | 67.56 | 133,708 | -2.00(-2.88%) |
Aug 23, 2023 | 70.32 | 70.66 | 69.47 | 69.56 | 88,413 | -0.80(-1.14%) |
Aug 22, 2023 | 69.24 | 70.58 | 68.94 | 70.36 | 69,674 | +1.59(+2.31%) |
Aug 21, 2023 | 70.11 | 70.96 | 68.71 | 68.77 | 71,735 | -1.28(-1.83%) |
Aug 18, 2023 | 68.73 | 70.79 | 68.23 | 70.05 | 101,931 | +0.70(+1.01%) |
Aug 17, 2023 | 70.84 | 70.84 | 69.28 | 69.35 | 69,692 | -1.48(-2.09%) |
Aug 16, 2023 | 72.46 | 72.95 | 70.66 | 70.83 | 78,405 | -1.79(-2.46%) |
Aug 15, 2023 | 71.34 | 72.67 | 70.72 | 72.62 | 84,649 | +1.06(+1.48%) |
Aug 14, 2023 | 70.58 | 72.06 | 70.14 | 71.56 | 84,471 | +1.48(+2.11%) |
Aug 11, 2023 | 71.49 | 71.57 | 69.90 | 70.08 | 102,449 | -1.42(-1.99%) |
Aug 10, 2023 | 71.50 | 72.44 | 70.81 | 71.50 | 152,144 | +0.00(+0.00%) |
Aug 09, 2023 | 73.43 | 73.43 | 70.67 | 71.50 | 172,011 | -1.91(-2.60%) |
Aug 08, 2023 | 73.85 | 74.27 | 72.90 | 73.41 | 156,114 | -1.14(-1.53%) |
Aug 07, 2023 | 73.91 | 74.85 | 73.17 | 74.55 | 179,501 | +0.64(+0.87%) |
Aug 04, 2023 | 73.18 | 74.42 | 72.52 | 73.91 | 144,390 | +0.76(+1.04%) |
Aug 03, 2023 | 72.70 | 73.59 | 72.70 | 73.15 | 140,835 | -0.13(-0.18%) |
Aug 02, 2023 | 73.16 | 73.43 | 71.79 | 73.28 | 200,242 | -0.94(-1.27%) |
Aug 01, 2023 | 73.27 | 74.33 | 72.55 | 74.22 | 119,070 | +0.59(+0.80%) |
Jul 31, 2023 | 71.97 | 73.79 | 70.99 | 73.63 | 193,366 | +1.71(+2.38%) |
Jul 28, 2023 | 71.38 | 72.51 | 69.48 | 71.92 | 163,696 | +0.74(+1.04%) |
Jul 27, 2023 | 70.11 | 72.22 | 69.86 | 71.18 | 123,765 | +1.36(+1.95%) |
Jul 26, 2023 | 69.03 | 70.22 | 68.59 | 69.82 | 134,680 | +0.74(+1.07%) |
Jul 25, 2023 | 65.66 | 69.34 | 65.00 | 69.08 | 299,785 | +1.26(+1.86%) |
Jul 24, 2023 | 68.28 | 68.68 | 67.20 | 67.82 | 124,709 | -0.38(-0.56%) |
Jul 21, 2023 | 66.28 | 68.34 | 66.28 | 68.20 | 176,305 | +2.53(+3.85%) |
Jul 20, 2023 | 65.72 | 66.73 | 65.04 | 65.67 | 194,396 | +0.04(+0.06%) |
Jul 19, 2023 | 67.57 | 67.57 | 65.56 | 65.63 | 142,242 | -1.69(-2.51%) |
Jul 18, 2023 | 67.44 | 68.38 | 66.59 | 67.32 | 145,643 | -0.47(-0.69%) |
Jul 17, 2023 | 70.38 | 70.56 | 67.68 | 67.79 | 185,648 | -2.43(-3.46%) |
Jul 14, 2023 | 70.09 | 70.64 | 69.00 | 70.22 | 103,660 | +0.05(+0.07%) |
Jul 13, 2023 | 70.58 | 71.66 | 70.07 | 70.17 | 85,666 | -0.30(-0.43%) |
Jul 12, 2023 | 71.01 | 71.01 | 70.22 | 70.47 | 84,889 | +0.21(+0.30%) |
Jul 11, 2023 | 69.00 | 70.47 | 68.61 | 70.26 | 165,644 | +1.39(+2.02%) |
Jul 10, 2023 | 66.40 | 68.91 | 66.40 | 68.87 | 200,629 | +2.62(+3.95%) |
Jul 07, 2023 | 67.92 | 68.62 | 66.14 | 66.25 | 144,838 | -1.67(-2.46%) |
Jul 06, 2023 | 67.49 | 67.97 | 66.31 | 67.92 | 109,843 | -0.22(-0.32%) |
Jul 05, 2023 | 68.06 | 68.24 | 66.65 | 68.14 | 150,236 | -0.06(-0.09%) |
Jul 03, 2023 | 68.67 | 69.56 | 66.87 | 68.20 | 78,527 | -0.44(-0.64%) |
Jun 30, 2023 | 66.76 | 68.82 | 66.08 | 68.64 | 406,464 | +2.76(+4.19%) |
Jun 29, 2023 | 63.94 | 66.60 | 63.85 | 65.88 | 261,952 | +2.11(+3.31%) |
Jun 28, 2023 | 64.18 | 66.06 | 63.08 | 63.77 | 187,041 | -0.45(-0.70%) |
Jun 27, 2023 | 64.29 | 65.28 | 63.38 | 64.22 | 116,510 | +0.21(+0.33%) |
Jun 26, 2023 | 64.81 | 66.01 | 63.68 | 64.01 | 168,955 | -0.82(-1.26%) |
Jun 23, 2023 | 66.28 | 66.95 | 64.61 | 64.83 | 403,177 | -2.05(-3.07%) |
Jun 22, 2023 | 68.07 | 68.71 | 66.78 | 66.88 | 159,851 | -1.19(-1.75%) |
Jun 21, 2023 | 68.35 | 69.82 | 67.82 | 68.07 | 202,908 | -0.47(-0.69%) |
Jun 20, 2023 | 70.67 | 71.42 | 68.42 | 68.54 | 163,678 | -2.50(-3.52%) |
Jun 16, 2023 | 73.29 | 73.29 | 70.28 | 71.04 | 412,336 | -1.34(-1.85%) |
Jun 15, 2023 | 71.85 | 74.76 | 71.85 | 72.38 | 151,213 | +0.37(+0.51%) |
Jun 14, 2023 | 72.59 | 73.03 | 71.58 | 72.01 | 110,686 | -0.83(-1.14%) |
Jun 13, 2023 | 74.56 | 75.35 | 71.82 | 72.84 | 161,232 | -1.44(-1.94%) |
Jun 12, 2023 | 73.27 | 74.92 | 72.50 | 74.28 | 118,959 | +1.40(+1.92%) |
Jun 09, 2023 | 72.39 | 73.34 | 72.21 | 72.88 | 107,928 | +0.49(+0.68%) |
Jun 08, 2023 | 71.61 | 72.81 | 70.35 | 72.39 | 122,805 | +0.65(+0.91%) |
Jun 07, 2023 | 73.06 | 73.88 | 71.30 | 71.74 | 163,694 | -1.02(-1.40%) |
Jun 06, 2023 | 73.17 | 74.15 | 71.68 | 72.76 | 266,087 | -0.78(-1.06%) |
Jun 05, 2023 | 76.86 | 77.16 | 72.65 | 73.54 | 221,438 | -4.02(-5.18%) |
Jun 02, 2023 | 73.37 | 77.60 | 73.03 | 77.56 | 163,192 | +4.41(+6.03%) |