Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 67.70 | 70.26 | 67.70 | 69.67 | 18,492,706 | +1.85(+2.73%) |
Aug 30, 2023 | 66.92 | 68.43 | 66.26 | 67.82 | 16,997,146 | +1.40(+2.11%) |
Aug 29, 2023 | 64.64 | 66.76 | 64.61 | 66.42 | 9,991,295 | +1.36(+2.10%) |
Aug 28, 2023 | 65.46 | 65.85 | 64.40 | 65.05 | 9,943,110 | +1.58(+2.50%) |
Aug 25, 2023 | 63.21 | 64.13 | 62.38 | 63.47 | 9,446,489 | +0.03(+0.05%) |
Aug 24, 2023 | 65.88 | 65.98 | 63.12 | 63.44 | 12,711,616 | -1.49(-2.30%) |
Aug 23, 2023 | 63.32 | 65.36 | 62.92 | 64.93 | 10,780,827 | +1.77(+2.81%) |
Aug 22, 2023 | 64.05 | 64.82 | 63.03 | 63.16 | 8,912,003 | -0.50(-0.78%) |
Aug 21, 2023 | 63.43 | 63.94 | 62.61 | 63.66 | 11,353,758 | +0.32(+0.50%) |
Aug 18, 2023 | 62.06 | 63.60 | 61.51 | 63.34 | 9,614,658 | +0.03(+0.05%) |
Aug 17, 2023 | 64.23 | 64.45 | 63.15 | 63.31 | 9,970,473 | -0.66(-1.03%) |
Aug 16, 2023 | 64.74 | 64.97 | 63.84 | 63.97 | 9,932,922 | -1.11(-1.70%) |
Aug 15, 2023 | 67.32 | 67.35 | 65.06 | 65.07 | 13,866,104 | -2.94(-4.32%) |
Aug 14, 2023 | 64.11 | 68.21 | 63.95 | 68.01 | 22,034,094 | +3.89(+6.07%) |
Aug 11, 2023 | 64.64 | 65.05 | 63.83 | 64.11 | 11,870,137 | -1.07(-1.63%) |
Aug 10, 2023 | 66.79 | 67.19 | 64.67 | 65.18 | 12,823,890 | -1.25(-1.89%) |
Aug 09, 2023 | 67.51 | 67.70 | 66.36 | 66.44 | 10,080,844 | -0.95(-1.40%) |
Aug 08, 2023 | 68.43 | 68.49 | 66.69 | 67.38 | 14,824,113 | -1.72(-2.49%) |
Aug 07, 2023 | 69.57 | 69.95 | 68.56 | 69.11 | 10,577,769 | -0.53(-0.76%) |
Aug 04, 2023 | 69.22 | 70.65 | 68.86 | 69.63 | 11,300,321 | +0.73(+1.06%) |
Aug 03, 2023 | 67.30 | 69.12 | 66.90 | 68.91 | 11,123,534 | +1.01(+1.48%) |
Aug 02, 2023 | 69.47 | 69.57 | 67.07 | 67.90 | 14,076,112 | -2.58(-3.66%) |
Aug 01, 2023 | 70.72 | 70.80 | 69.61 | 70.48 | 13,202,461 | -0.63(-0.88%) |
Jul 31, 2023 | 70.84 | 71.49 | 70.59 | 71.11 | 11,238,145 | +0.19(+0.27%) |
Jul 28, 2023 | 71.30 | 71.84 | 70.38 | 70.92 | 11,983,298 | +0.15(+0.21%) |
Jul 27, 2023 | 70.20 | 72.05 | 69.68 | 70.77 | 25,165,592 | +3.66(+5.45%) |
Jul 26, 2023 | 64.74 | 67.61 | 64.74 | 67.11 | 14,978,420 | +1.69(+2.59%) |
Jul 25, 2023 | 65.14 | 65.73 | 64.82 | 65.42 | 8,628,837 | +0.20(+0.31%) |
Jul 24, 2023 | 65.10 | 66.38 | 64.97 | 65.22 | 10,314,232 | -0.17(-0.26%) |
Jul 21, 2023 | 65.03 | 65.90 | 64.09 | 65.39 | 24,940,284 | +0.96(+1.48%) |
Jul 20, 2023 | 64.14 | 65.29 | 64.00 | 64.43 | 12,882,046 | -0.27(-0.42%) |
Jul 19, 2023 | 65.37 | 65.50 | 64.54 | 64.70 | 9,497,476 | +0.02(+0.03%) |
Jul 18, 2023 | 64.11 | 64.86 | 63.50 | 64.68 | 10,439,560 | -0.22(-0.34%) |
Jul 17, 2023 | 63.55 | 65.41 | 63.09 | 64.90 | 11,374,304 | +1.08(+1.69%) |
Jul 14, 2023 | 64.05 | 65.28 | 63.43 | 63.83 | 13,915,603 | -0.45(-0.70%) |
Jul 13, 2023 | 63.93 | 64.39 | 63.30 | 64.27 | 11,428,587 | +0.71(+1.12%) |
Jul 12, 2023 | 64.21 | 64.44 | 62.87 | 63.56 | 13,998,154 | +0.21(+0.34%) |
Jul 11, 2023 | 62.35 | 63.42 | 62.06 | 63.35 | 13,515,264 | +1.12(+1.79%) |
Jul 10, 2023 | 60.59 | 62.58 | 60.34 | 62.23 | 17,017,742 | +1.82(+3.02%) |
Jul 07, 2023 | 61.19 | 61.25 | 60.38 | 60.41 | 15,132,739 | -0.46(-0.76%) |
Jul 06, 2023 | 60.63 | 61.43 | 60.15 | 60.87 | 15,705,555 | -0.83(-1.34%) |
Jul 05, 2023 | 63.13 | 63.38 | 61.66 | 61.70 | 16,696,575 | -1.83(-2.88%) |
Jul 03, 2023 | 63.07 | 63.94 | 62.89 | 63.53 | 12,997,070 | +0.80(+1.27%) |
Jun 30, 2023 | 64.12 | 64.72 | 62.53 | 62.73 | 31,734,790 | -1.22(-1.91%) |
Jun 29, 2023 | 67.44 | 67.55 | 63.18 | 63.95 | 51,401,032 | -2.72(-4.09%) |
Jun 28, 2023 | 65.27 | 67.33 | 65.01 | 66.68 | 27,112,206 | +0.28(+0.42%) |
Jun 27, 2023 | 64.89 | 66.45 | 63.42 | 66.40 | 18,386,582 | +1.33(+2.05%) |
Jun 26, 2023 | 65.25 | 66.31 | 65.03 | 65.07 | 13,892,336 | +0.17(+0.26%) |
Jun 23, 2023 | 65.07 | 65.58 | 64.46 | 64.90 | 12,882,908 | -0.96(-1.46%) |
Jun 22, 2023 | 65.15 | 66.27 | 65.13 | 65.86 | 8,694,850 | +0.45(+0.68%) |
Jun 21, 2023 | 66.36 | 66.81 | 64.96 | 65.42 | 10,487,676 | -1.09(-1.64%) |
Jun 20, 2023 | 66.93 | 67.23 | 65.39 | 66.51 | 13,341,895 | -0.76(-1.12%) |
Jun 16, 2023 | 69.74 | 70.09 | 65.67 | 67.27 | 32,448,960 | -1.14(-1.67%) |
Jun 15, 2023 | 68.19 | 69.11 | 67.96 | 68.41 | 11,907,440 | -0.31(-0.45%) |
Jun 14, 2023 | 67.15 | 68.81 | 67.13 | 68.72 | 11,143,685 | +1.24(+1.84%) |
Jun 13, 2023 | 68.16 | 68.48 | 67.21 | 67.47 | 11,978,354 | +0.42(+0.62%) |
Jun 12, 2023 | 65.46 | 67.15 | 65.41 | 67.06 | 14,825,396 | +2.01(+3.09%) |
Jun 09, 2023 | 65.55 | 66.01 | 64.09 | 65.05 | 14,738,604 | +0.11(+0.17%) |
Jun 08, 2023 | 66.11 | 66.13 | 63.64 | 64.94 | 25,998,772 | -1.73(-2.59%) |
Jun 07, 2023 | 68.01 | 68.26 | 66.55 | 66.67 | 14,692,552 | -0.48(-0.71%) |
Jun 06, 2023 | 66.64 | 68.44 | 66.43 | 67.15 | 12,546,227 | -0.23(-0.34%) |
Jun 05, 2023 | 69.09 | 69.09 | 67.12 | 67.37 | 12,511,131 | -1.39(-2.02%) |
Jun 02, 2023 | 69.58 | 70.13 | 67.89 | 68.77 | 13,547,260 | +0.08(+0.12%) |