Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 77.74 | 77.74 | 73.77 | 74.81 | 20,737 | -2.61(-3.37%) |
Aug 30, 2023 | 77.20 | 77.94 | 75.83 | 77.42 | 27,320 | +0.22(+0.28%) |
Aug 29, 2023 | 75.75 | 78.12 | 74.44 | 77.20 | 114,387 | +8.20(+11.88%) |
Aug 28, 2023 | 66.56 | 69.00 | 66.56 | 69.00 | 20,934 | +2.43(+3.65%) |
Aug 25, 2023 | 68.34 | 68.62 | 65.63 | 66.57 | 22,148 | -1.92(-2.80%) |
Aug 24, 2023 | 66.32 | 68.49 | 65.33 | 68.49 | 31,641 | +2.17(+3.27%) |
Aug 23, 2023 | 64.44 | 66.64 | 64.06 | 66.32 | 29,657 | +1.88(+2.92%) |
Aug 22, 2023 | 66.30 | 66.93 | 63.88 | 64.44 | 42,977 | -1.86(-2.81%) |
Aug 21, 2023 | 65.87 | 67.85 | 64.81 | 66.30 | 39,156 | +0.47(+0.71%) |
Aug 18, 2023 | 66.49 | 67.10 | 64.16 | 65.83 | 30,680 | +0.97(+1.50%) |
Aug 17, 2023 | 63.92 | 65.97 | 62.70 | 64.86 | 27,211 | +0.90(+1.41%) |
Aug 16, 2023 | 66.50 | 67.19 | 63.34 | 63.96 | 70,891 | -2.74(-4.11%) |
Aug 15, 2023 | 69.19 | 69.19 | 65.52 | 66.70 | 53,475 | -1.82(-2.66%) |
Aug 14, 2023 | 72.68 | 73.00 | 65.76 | 68.52 | 103,434 | -3.74(-5.18%) |
Aug 11, 2023 | 69.37 | 72.91 | 66.08 | 72.26 | 72,437 | +2.65(+3.81%) |
Aug 10, 2023 | 74.95 | 74.95 | 69.01 | 69.61 | 68,418 | -5.57(-7.41%) |
Aug 09, 2023 | 76.95 | 78.00 | 73.36 | 75.18 | 113,741 | +0.88(+1.18%) |
Aug 08, 2023 | 72.40 | 74.43 | 71.40 | 74.30 | 31,150 | +2.50(+3.48%) |
Aug 07, 2023 | 73.01 | 73.01 | 71.10 | 71.80 | 55,152 | -0.90(-1.24%) |
Aug 04, 2023 | 74.30 | 74.70 | 72.00 | 72.70 | 35,402 | -1.65(-2.22%) |
Aug 03, 2023 | 75.01 | 75.95 | 73.80 | 74.35 | 18,592 | -1.58(-2.08%) |
Aug 02, 2023 | 77.17 | 77.17 | 73.07 | 75.93 | 34,997 | -2.47(-3.15%) |
Aug 01, 2023 | 76.38 | 78.94 | 75.84 | 78.40 | 14,343 | +1.40(+1.82%) |
Jul 31, 2023 | 76.50 | 77.90 | 75.10 | 77.00 | 21,678 | +1.34(+1.77%) |
Jul 28, 2023 | 74.35 | 76.84 | 74.06 | 75.66 | 18,165 | +1.60(+2.16%) |
Jul 27, 2023 | 75.07 | 77.99 | 73.67 | 74.06 | 20,058 | -0.64(-0.86%) |
Jul 26, 2023 | 76.65 | 76.69 | 74.50 | 74.70 | 19,754 | -2.56(-3.31%) |
Jul 25, 2023 | 76.85 | 79.30 | 76.85 | 77.26 | 18,264 | -0.04(-0.05%) |
Jul 24, 2023 | 77.10 | 78.00 | 76.17 | 77.30 | 14,474 | +0.50(+0.65%) |
Jul 21, 2023 | 77.43 | 77.50 | 76.66 | 76.80 | 8,068 | -0.15(-0.19%) |
Jul 20, 2023 | 78.00 | 78.00 | 76.17 | 76.95 | 14,152 | -1.05(-1.35%) |
Jul 19, 2023 | 78.95 | 79.05 | 76.54 | 78.00 | 16,170 | -1.00(-1.26%) |
Jul 18, 2023 | 80.00 | 80.05 | 78.30 | 79.00 | 22,932 | -0.94(-1.18%) |
Jul 17, 2023 | 81.74 | 82.47 | 78.39 | 79.94 | 37,177 | -1.26(-1.55%) |
Jul 14, 2023 | 80.72 | 81.75 | 79.10 | 81.20 | 18,251 | +1.00(+1.25%) |
Jul 13, 2023 | 77.65 | 80.72 | 77.65 | 80.20 | 19,287 | +2.57(+3.31%) |
Jul 12, 2023 | 80.65 | 80.65 | 76.60 | 77.63 | 21,896 | -1.91(-2.40%) |
Jul 11, 2023 | 78.88 | 80.71 | 76.53 | 79.54 | 36,924 | +1.24(+1.58%) |
Jul 10, 2023 | 73.22 | 79.99 | 73.00 | 78.30 | 63,500 | +6.00(+8.30%) |
Jul 07, 2023 | 71.50 | 73.72 | 71.50 | 72.30 | 42,239 | -0.06(-0.08%) |
Jul 06, 2023 | 70.20 | 72.36 | 68.30 | 72.36 | 21,584 | +2.74(+3.94%) |
Jul 05, 2023 | 71.00 | 72.00 | 69.18 | 69.62 | 31,578 | -1.82(-2.55%) |
Jul 03, 2023 | 70.18 | 71.80 | 69.16 | 71.44 | 12,054 | +1.25(+1.78%) |
Jun 30, 2023 | 72.71 | 72.80 | 70.01 | 70.19 | 17,928 | -1.74(-2.42%) |
Jun 29, 2023 | 68.10 | 72.08 | 68.10 | 71.93 | 18,099 | +2.68(+3.87%) |
Jun 28, 2023 | 72.00 | 72.80 | 69.20 | 69.25 | 19,541 | -3.65(-5.01%) |
Jun 27, 2023 | 71.71 | 73.80 | 70.00 | 72.90 | 39,601 | +2.90(+4.14%) |
Jun 26, 2023 | 68.75 | 70.00 | 67.10 | 70.00 | 41,775 | +1.99(+2.93%) |
Jun 23, 2023 | 65.24 | 68.30 | 65.24 | 68.01 | 21,092 | +2.41(+3.67%) |
Jun 22, 2023 | 63.45 | 65.98 | 63.40 | 65.60 | 17,679 | +1.43(+2.24%) |
Jun 21, 2023 | 63.40 | 64.50 | 63.00 | 64.17 | 18,407 | +0.93(+1.46%) |
Jun 20, 2023 | 63.00 | 63.42 | 61.82 | 63.24 | 7,359 | -0.44(-0.69%) |
Jun 16, 2023 | 63.50 | 65.58 | 61.50 | 63.68 | 71,971 | -0.01(-0.02%) |
Jun 15, 2023 | 61.42 | 64.69 | 61.41 | 63.69 | 34,073 | +2.27(+3.70%) |
Jun 14, 2023 | 62.77 | 63.90 | 61.30 | 61.42 | 14,732 | -1.36(-2.17%) |
Jun 13, 2023 | 62.27 | 62.78 | 60.10 | 62.78 | 15,493 | +0.51(+0.82%) |
Jun 12, 2023 | 58.52 | 62.34 | 58.52 | 62.27 | 36,154 | +2.97(+5.01%) |
Jun 09, 2023 | 58.30 | 59.44 | 58.30 | 59.30 | 8,142 | +1.05(+1.80%) |
Jun 08, 2023 | 58.50 | 59.75 | 57.50 | 58.25 | 14,419 | -0.67(-1.14%) |
Jun 07, 2023 | 57.80 | 59.00 | 57.80 | 58.92 | 9,314 | +0.72(+1.24%) |
Jun 06, 2023 | 57.43 | 58.94 | 55.45 | 58.20 | 25,613 | +1.00(+1.75%) |
Jun 05, 2023 | 57.62 | 57.71 | 56.55 | 57.20 | 6,496 | +0.12(+0.21%) |
Jun 02, 2023 | 55.92 | 57.68 | 55.04 | 57.08 | 22,184 | +1.19(+2.13%) |