Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 67.64 | 70.20 | 67.64 | 69.61 | 18,508,880 | +1.85(+2.73%) |
Aug 30, 2023 | 66.87 | 68.37 | 66.20 | 67.76 | 17,012,012 | +1.40(+2.11%) |
Aug 29, 2023 | 64.59 | 66.71 | 64.56 | 66.36 | 10,000,033 | +1.36(+2.10%) |
Aug 28, 2023 | 65.40 | 65.79 | 64.35 | 64.99 | 9,951,806 | +1.58(+2.50%) |
Aug 25, 2023 | 63.15 | 64.08 | 62.32 | 63.41 | 9,454,751 | +0.03(+0.05%) |
Aug 24, 2023 | 65.82 | 65.92 | 63.06 | 63.38 | 12,722,734 | -1.49(-2.30%) |
Aug 23, 2023 | 63.26 | 65.30 | 62.86 | 64.88 | 10,790,256 | +1.77(+2.81%) |
Aug 22, 2023 | 63.99 | 64.77 | 62.98 | 63.10 | 8,919,777 | -0.50(-0.78%) |
Aug 21, 2023 | 63.37 | 63.88 | 62.56 | 63.60 | 11,363,688 | +0.32(+0.50%) |
Aug 18, 2023 | 62.01 | 63.55 | 61.45 | 63.28 | 9,623,067 | +0.03(+0.05%) |
Aug 17, 2023 | 64.18 | 64.40 | 63.09 | 63.25 | 9,979,179 | -0.66(-1.03%) |
Aug 16, 2023 | 64.69 | 64.91 | 63.78 | 63.91 | 9,941,610 | -1.10(-1.70%) |
Aug 15, 2023 | 67.26 | 67.29 | 65.00 | 65.01 | 13,878,232 | -2.94(-4.32%) |
Aug 14, 2023 | 64.06 | 68.15 | 63.89 | 67.95 | 22,053,366 | +3.89(+6.07%) |
Aug 11, 2023 | 64.59 | 64.99 | 63.76 | 64.06 | 11,880,519 | -1.06(-1.64%) |
Aug 10, 2023 | 66.74 | 67.13 | 64.62 | 65.12 | 12,835,106 | -1.25(-1.89%) |
Aug 09, 2023 | 67.45 | 67.64 | 66.30 | 66.38 | 10,089,661 | -0.95(-1.40%) |
Aug 08, 2023 | 68.37 | 68.43 | 66.64 | 67.32 | 14,837,079 | -1.72(-2.49%) |
Aug 07, 2023 | 69.51 | 69.89 | 68.50 | 69.04 | 10,587,021 | -0.53(-0.76%) |
Aug 04, 2023 | 69.16 | 70.59 | 68.80 | 69.57 | 11,310,205 | +0.73(+1.06%) |
Aug 03, 2023 | 67.24 | 69.05 | 66.84 | 68.85 | 11,133,263 | +1.01(+1.48%) |
Aug 02, 2023 | 69.41 | 69.51 | 67.01 | 67.84 | 14,088,424 | -2.58(-3.66%) |
Aug 01, 2023 | 70.66 | 70.74 | 69.55 | 70.42 | 13,213,981 | -0.63(-0.88%) |
Jul 31, 2023 | 70.78 | 71.42 | 70.53 | 71.05 | 11,247,974 | +0.19(+0.27%) |
Jul 28, 2023 | 71.23 | 71.78 | 70.31 | 70.86 | 11,993,779 | +0.15(+0.21%) |
Jul 27, 2023 | 70.14 | 71.99 | 69.62 | 70.71 | 25,187,602 | +3.65(+5.45%) |
Jul 26, 2023 | 64.69 | 67.55 | 64.69 | 67.05 | 14,991,521 | +1.69(+2.59%) |
Jul 25, 2023 | 65.08 | 65.68 | 64.77 | 65.36 | 8,636,384 | +0.20(+0.31%) |
Jul 24, 2023 | 65.04 | 66.32 | 64.91 | 65.16 | 10,323,253 | -0.17(-0.26%) |
Jul 21, 2023 | 64.97 | 65.84 | 64.03 | 65.33 | 24,962,098 | +0.96(+1.48%) |
Jul 20, 2023 | 64.09 | 65.23 | 63.94 | 64.38 | 12,893,313 | -0.27(-0.42%) |
Jul 19, 2023 | 65.31 | 65.44 | 64.49 | 64.65 | 9,505,783 | +0.02(+0.03%) |
Jul 18, 2023 | 64.06 | 64.81 | 63.44 | 64.63 | 10,448,642 | -0.22(-0.34%) |
Jul 17, 2023 | 63.49 | 65.35 | 63.03 | 64.85 | 11,384,252 | +1.07(+1.69%) |
Jul 14, 2023 | 63.99 | 65.22 | 63.37 | 63.77 | 13,927,774 | -0.45(-0.70%) |
Jul 13, 2023 | 63.87 | 64.33 | 63.24 | 64.22 | 11,438,583 | +0.71(+1.12%) |
Jul 12, 2023 | 64.16 | 64.39 | 62.82 | 63.51 | 14,010,397 | +0.21(+0.34%) |
Jul 11, 2023 | 62.30 | 63.36 | 62.01 | 63.29 | 13,527,085 | +1.11(+1.79%) |
Jul 10, 2023 | 60.54 | 62.53 | 60.29 | 62.18 | 17,032,628 | +1.82(+3.02%) |
Jul 07, 2023 | 61.13 | 61.19 | 60.33 | 60.36 | 15,145,974 | -0.46(-0.76%) |
Jul 06, 2023 | 60.58 | 61.38 | 60.09 | 60.82 | 15,719,292 | -0.82(-1.34%) |
Jul 05, 2023 | 63.07 | 63.32 | 61.60 | 61.64 | 16,711,177 | -1.83(-2.88%) |
Jul 03, 2023 | 63.01 | 63.89 | 62.83 | 63.47 | 13,008,437 | +0.79(+1.27%) |
Jun 30, 2023 | 64.07 | 64.66 | 62.48 | 62.68 | 31,762,546 | -1.22(-1.91%) |
Jun 29, 2023 | 67.39 | 67.49 | 63.12 | 63.90 | 51,444,876 | -2.72(-4.09%) |
Jun 28, 2023 | 65.21 | 67.28 | 64.95 | 66.62 | 27,135,918 | +0.28(+0.42%) |
Jun 27, 2023 | 64.83 | 66.39 | 63.37 | 66.34 | 18,402,664 | +1.33(+2.05%) |
Jun 26, 2023 | 65.19 | 66.25 | 64.97 | 65.01 | 13,904,486 | +0.17(+0.26%) |
Jun 23, 2023 | 65.01 | 65.52 | 64.41 | 64.84 | 12,894,176 | -0.96(-1.46%) |
Jun 22, 2023 | 65.09 | 66.21 | 65.09 | 65.81 | 8,702,455 | +0.45(+0.68%) |
Jun 21, 2023 | 66.30 | 66.75 | 64.90 | 65.36 | 10,496,848 | -1.09(-1.64%) |
Jun 20, 2023 | 66.87 | 67.17 | 65.33 | 66.45 | 13,353,564 | -0.75(-1.12%) |
Jun 16, 2023 | 69.68 | 70.03 | 65.62 | 67.21 | 32,477,340 | -1.14(-1.67%) |