Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.40 | 66.87 | 65.44 | 65.46 | 420,659 | -0.75(-1.13%) |
Aug 30, 2023 | 66.19 | 66.66 | 66.04 | 66.21 | 513,711 | +0.27(+0.41%) |
Aug 29, 2023 | 63.66 | 66.00 | 63.28 | 65.94 | 840,083 | +2.32(+3.65%) |
Aug 28, 2023 | 62.86 | 63.73 | 62.86 | 63.62 | 594,754 | +0.93(+1.48%) |
Aug 25, 2023 | 61.70 | 62.95 | 61.69 | 62.69 | 574,162 | +0.95(+1.53%) |
Aug 24, 2023 | 62.25 | 62.60 | 61.35 | 61.74 | 577,925 | -0.59(-0.94%) |
Aug 23, 2023 | 62.79 | 63.16 | 62.07 | 62.33 | 350,193 | -0.14(-0.22%) |
Aug 22, 2023 | 62.15 | 63.02 | 62.00 | 62.47 | 579,417 | +0.33(+0.53%) |
Aug 21, 2023 | 62.25 | 62.75 | 61.44 | 62.14 | 832,409 | +0.09(+0.14%) |
Aug 18, 2023 | 62.12 | 63.28 | 61.86 | 62.05 | 816,011 | -0.48(-0.77%) |
Aug 17, 2023 | 65.50 | 66.15 | 62.39 | 62.53 | 1,263,202 | -2.98(-4.55%) |
Aug 16, 2023 | 67.14 | 67.30 | 65.50 | 65.51 | 632,709 | -2.03(-3.01%) |
Aug 15, 2023 | 68.12 | 68.84 | 67.47 | 67.55 | 1,080,530 | -0.87(-1.27%) |
Aug 14, 2023 | 66.57 | 68.47 | 65.91 | 68.41 | 1,193,756 | +1.65(+2.46%) |
Aug 11, 2023 | 65.48 | 67.07 | 65.48 | 66.77 | 894,677 | +0.61(+0.92%) |
Aug 10, 2023 | 65.43 | 66.39 | 65.05 | 66.16 | 627,996 | +0.67(+1.02%) |
Aug 09, 2023 | 65.47 | 65.98 | 65.10 | 65.49 | 688,404 | +0.10(+0.15%) |
Aug 08, 2023 | 66.20 | 66.78 | 64.25 | 65.39 | 1,037,248 | -1.17(-1.75%) |
Aug 07, 2023 | 66.18 | 66.95 | 65.39 | 66.56 | 672,358 | +0.54(+0.82%) |
Aug 04, 2023 | 66.89 | 67.39 | 65.28 | 66.02 | 1,189,094 | -1.31(-1.94%) |
Aug 03, 2023 | 71.44 | 71.59 | 66.85 | 67.33 | 1,433,813 | -3.42(-4.83%) |
Aug 02, 2023 | 69.70 | 73.07 | 69.50 | 70.75 | 1,993,018 | +0.78(+1.11%) |
Aug 01, 2023 | 69.19 | 71.25 | 68.71 | 69.97 | 1,745,744 | +1.45(+2.11%) |
Jul 31, 2023 | 68.95 | 69.20 | 67.58 | 68.52 | 831,946 | -0.43(-0.62%) |
Jul 28, 2023 | 70.11 | 70.11 | 68.69 | 68.95 | 972,230 | -0.72(-1.03%) |
Jul 27, 2023 | 71.13 | 71.37 | 69.05 | 69.67 | 1,018,102 | -0.92(-1.30%) |
Jul 26, 2023 | 71.48 | 71.55 | 68.86 | 70.59 | 1,846,382 | -1.16(-1.61%) |
Jul 25, 2023 | 70.66 | 73.77 | 68.96 | 71.74 | 1,746,375 | +0.32(+0.45%) |
Jul 24, 2023 | 75.04 | 75.29 | 71.19 | 71.43 | 1,418,464 | -3.73(-4.96%) |
Jul 21, 2023 | 75.74 | 76.48 | 74.89 | 75.15 | 650,288 | -0.35(-0.46%) |
Jul 20, 2023 | 75.78 | 75.91 | 74.09 | 75.50 | 727,124 | -0.05(-0.07%) |
Jul 19, 2023 | 73.57 | 75.68 | 72.94 | 75.55 | 763,624 | +1.99(+2.71%) |
Jul 18, 2023 | 73.38 | 74.37 | 72.63 | 73.56 | 1,148,776 | +0.29(+0.39%) |
Jul 17, 2023 | 73.90 | 73.90 | 72.08 | 73.27 | 606,397 | -0.61(-0.82%) |
Jul 14, 2023 | 74.17 | 74.67 | 73.72 | 73.88 | 563,167 | -0.26(-0.35%) |
Jul 13, 2023 | 75.26 | 75.47 | 73.59 | 74.14 | 436,705 | -0.65(-0.87%) |
Jul 12, 2023 | 74.93 | 75.59 | 74.66 | 74.79 | 388,674 | +0.57(+0.77%) |
Jul 11, 2023 | 74.00 | 74.58 | 73.59 | 74.22 | 369,242 | +0.22(+0.30%) |
Jul 10, 2023 | 72.94 | 75.15 | 72.78 | 74.00 | 532,002 | +1.28(+1.76%) |
Jul 07, 2023 | 72.95 | 73.56 | 72.42 | 72.72 | 309,320 | -0.45(-0.61%) |
Jul 06, 2023 | 72.36 | 73.52 | 71.88 | 73.17 | 865,817 | +0.10(+0.14%) |
Jul 05, 2023 | 72.15 | 73.28 | 71.66 | 73.07 | 559,314 | +0.55(+0.76%) |
Jul 03, 2023 | 73.91 | 73.91 | 72.15 | 72.52 | 280,401 | -1.19(-1.61%) |
Jun 30, 2023 | 73.43 | 74.49 | 73.43 | 73.71 | 611,340 | +0.90(+1.23%) |
Jun 29, 2023 | 71.82 | 72.82 | 70.82 | 72.81 | 566,548 | +0.72(+1.00%) |
Jun 28, 2023 | 72.92 | 72.95 | 71.90 | 72.09 | 461,684 | -0.84(-1.15%) |
Jun 27, 2023 | 73.28 | 74.45 | 72.25 | 72.93 | 373,889 | -0.15(-0.20%) |
Jun 26, 2023 | 72.50 | 73.41 | 71.87 | 73.08 | 510,221 | +0.46(+0.63%) |
Jun 23, 2023 | 73.07 | 73.65 | 72.43 | 72.62 | 801,227 | -0.68(-0.93%) |
Jun 22, 2023 | 73.47 | 73.74 | 73.08 | 73.30 | 464,784 | -0.29(-0.39%) |
Jun 21, 2023 | 74.36 | 74.68 | 72.99 | 73.59 | 927,706 | -1.59(-2.11%) |
Jun 20, 2023 | 74.52 | 75.52 | 73.43 | 75.17 | 762,172 | -0.09(-0.12%) |
Jun 16, 2023 | 75.59 | 75.96 | 74.51 | 75.26 | 1,558,137 | +0.14(+0.19%) |