Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.80 | 67.53 | 66.77 | 67.39 | 4,499 | +1.71(+2.60%) |
Aug 30, 2023 | 64.94 | 65.80 | 64.94 | 65.69 | 3,373 | +0.73(+1.13%) |
Aug 29, 2023 | 64.15 | 65.07 | 64.15 | 64.95 | 1,673 | +1.00(+1.56%) |
Aug 28, 2023 | 63.84 | 63.95 | 63.78 | 63.95 | 1,220 | +0.24(+0.37%) |
Aug 25, 2023 | 63.43 | 63.72 | 63.43 | 63.72 | 1,751 | +0.09(+0.15%) |
Aug 24, 2023 | 63.87 | 63.87 | 63.62 | 63.62 | 384 | -1.43(-2.19%) |
Aug 23, 2023 | 64.86 | 65.25 | 64.85 | 65.05 | 1,648 | +0.43(+0.66%) |
Aug 22, 2023 | 64.12 | 64.62 | 64.12 | 64.62 | 676 | +0.75(+1.17%) |
Aug 21, 2023 | 64.26 | 64.26 | 63.86 | 63.87 | 511 | -0.26(-0.40%) |
Aug 18, 2023 | 63.26 | 64.36 | 63.26 | 64.13 | 3,183 | +0.26(+0.40%) |
Aug 17, 2023 | 64.31 | 64.68 | 63.88 | 63.88 | 6,153 | +0.16(+0.26%) |
Aug 16, 2023 | 64.64 | 64.64 | 63.71 | 63.71 | 7,206 | -1.24(-1.91%) |
Aug 15, 2023 | 65.01 | 65.33 | 64.95 | 64.95 | 2,253 | -0.29(-0.44%) |
Aug 14, 2023 | 64.63 | 65.35 | 64.63 | 65.24 | 1,546 | +0.30(+0.46%) |
Aug 11, 2023 | 64.65 | 65.14 | 64.56 | 64.94 | 2,458 | +0.02(+0.02%) |
Aug 10, 2023 | 65.29 | 65.29 | 64.79 | 64.93 | 7,266 | +0.72(+1.13%) |
Aug 09, 2023 | 64.86 | 64.86 | 64.06 | 64.20 | 9,353 | -0.65(-1.01%) |
Aug 08, 2023 | 64.30 | 64.91 | 64.22 | 64.86 | 2,334 | +0.04(+0.07%) |
Aug 07, 2023 | 65.37 | 65.37 | 64.45 | 64.81 | 24,322 | -0.45(-0.69%) |
Aug 04, 2023 | 65.99 | 66.55 | 65.26 | 65.26 | 11,079 | -0.56(-0.85%) |
Aug 03, 2023 | 66.72 | 66.72 | 65.71 | 65.82 | 10,029 | -1.60(-2.37%) |
Aug 02, 2023 | 67.40 | 67.52 | 67.24 | 67.42 | 41,515 | -0.66(-0.96%) |
Aug 01, 2023 | 67.92 | 68.22 | 67.91 | 68.07 | 5,848 | +0.90(+1.35%) |
Jul 31, 2023 | 67.18 | 67.18 | 66.93 | 67.17 | 1,896 | +0.33(+0.49%) |
Jul 28, 2023 | 67.92 | 67.92 | 66.82 | 66.84 | 14,077 | -1.32(-1.93%) |
Jul 27, 2023 | 68.97 | 69.10 | 68.08 | 68.16 | 27,626 | -0.75(-1.09%) |
Jul 26, 2023 | 69.58 | 69.58 | 68.63 | 68.91 | 2,805 | -0.78(-1.11%) |
Jul 25, 2023 | 69.23 | 69.84 | 69.23 | 69.68 | 3,880 | +0.75(+1.08%) |
Jul 24, 2023 | 68.88 | 69.33 | 68.71 | 68.94 | 8,087 | -0.08(-0.12%) |
Jul 21, 2023 | 69.75 | 69.75 | 69.02 | 69.02 | 7,839 | -0.24(-0.35%) |
Jul 20, 2023 | 69.62 | 69.62 | 69.22 | 69.26 | 1,049 | -0.49(-0.71%) |
Jul 19, 2023 | 69.83 | 69.92 | 69.70 | 69.75 | 2,662 | +0.42(+0.61%) |
Jul 18, 2023 | 68.59 | 69.34 | 68.59 | 69.33 | 7,398 | +0.48(+0.70%) |
Jul 17, 2023 | 68.44 | 69.13 | 68.44 | 68.84 | 5,722 | +0.29(+0.42%) |
Jul 14, 2023 | 70.69 | 70.69 | 68.28 | 68.56 | 10,072 | -2.68(-3.76%) |
Jul 13, 2023 | 70.97 | 71.28 | 70.78 | 71.23 | 3,721 | -0.10(-0.14%) |
Jul 12, 2023 | 71.90 | 71.90 | 71.33 | 71.33 | 3,076 | +0.08(+0.11%) |
Jul 11, 2023 | 71.07 | 71.25 | 70.80 | 71.25 | 2,337 | +0.49(+0.69%) |
Jul 10, 2023 | 69.92 | 70.82 | 69.92 | 70.76 | 53,125 | +0.66(+0.94%) |
Jul 07, 2023 | 69.29 | 70.62 | 69.29 | 70.10 | 5,118 | +0.76(+1.10%) |
Jul 06, 2023 | 69.28 | 69.35 | 69.21 | 69.34 | 2,508 | -0.67(-0.96%) |
Jul 05, 2023 | 70.01 | 70.11 | 69.67 | 70.01 | 1,323 | -0.51(-0.73%) |
Jul 03, 2023 | 70.45 | 70.53 | 70.11 | 70.53 | 1,167 | +0.14(+0.20%) |
Jun 30, 2023 | 70.62 | 70.83 | 70.39 | 70.39 | 1,750 | +0.55(+0.79%) |
Jun 29, 2023 | 69.59 | 69.83 | 69.53 | 69.83 | 4,386 | +1.22(+1.77%) |
Jun 28, 2023 | 68.08 | 68.73 | 68.08 | 68.62 | 45,547 | +0.39(+0.57%) |
Jun 27, 2023 | 68.20 | 68.38 | 68.20 | 68.23 | 3,398 | +1.25(+1.87%) |
Jun 26, 2023 | 67.29 | 67.29 | 66.98 | 66.98 | 1,456 | +0.07(+0.10%) |
Jun 23, 2023 | 67.58 | 67.58 | 66.71 | 66.91 | 189,555 | -1.37(-2.01%) |
Jun 22, 2023 | 68.04 | 68.28 | 68.04 | 68.28 | 1,210 | -0.12(-0.18%) |
Jun 21, 2023 | 68.60 | 68.67 | 68.13 | 68.40 | 8,177 | -1.14(-1.65%) |
Jun 20, 2023 | 70.09 | 70.09 | 69.50 | 69.54 | 7,137 | -0.63(-0.89%) |
Jun 16, 2023 | 70.93 | 70.93 | 69.99 | 70.17 | 5,234 | -0.10(-0.14%) |
Jun 15, 2023 | 69.43 | 70.45 | 69.14 | 70.27 | 20,674 | +0.50(+0.71%) |
Jun 14, 2023 | 69.63 | 70.01 | 69.49 | 69.77 | 3,978 | +0.02(+0.03%) |
Jun 13, 2023 | 69.75 | 69.89 | 69.74 | 69.75 | 3,347 | +0.33(+0.48%) |
Jun 12, 2023 | 68.20 | 69.52 | 68.20 | 69.42 | 2,956 | +1.51(+2.22%) |
Jun 09, 2023 | 68.28 | 68.39 | 67.83 | 67.91 | 4,682 | -0.11(-0.17%) |
Jun 08, 2023 | 67.35 | 68.17 | 67.35 | 68.02 | 1,311 | +0.02(+0.04%) |
Jun 07, 2023 | 67.42 | 68.36 | 67.42 | 68.00 | 3,210 | +0.69(+1.02%) |
Jun 06, 2023 | 66.97 | 67.31 | 66.51 | 67.31 | 9,144 | -0.23(-0.34%) |
Jun 05, 2023 | 68.13 | 68.58 | 67.41 | 67.54 | 11,394 | -1.34(-1.94%) |
Jun 02, 2023 | 68.00 | 68.88 | 67.93 | 68.88 | 3,417 | +1.30(+1.93%) |