Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.50 | 75.81 | 74.47 | 75.03 | 535,747 | -0.20(-0.27%) |
Aug 30, 2023 | 74.36 | 76.03 | 73.25 | 75.23 | 239,083 | +0.86(+1.16%) |
Aug 29, 2023 | 72.77 | 74.75 | 72.14 | 74.37 | 372,687 | +1.78(+2.45%) |
Aug 28, 2023 | 72.23 | 72.98 | 71.83 | 72.59 | 245,392 | +0.68(+0.95%) |
Aug 25, 2023 | 71.80 | 72.53 | 70.75 | 71.91 | 156,055 | +0.41(+0.57%) |
Aug 24, 2023 | 72.33 | 72.57 | 71.16 | 71.50 | 168,045 | -1.02(-1.41%) |
Aug 23, 2023 | 71.65 | 73.53 | 71.60 | 72.52 | 238,002 | +1.12(+1.57%) |
Aug 22, 2023 | 71.09 | 71.88 | 70.68 | 71.40 | 177,906 | +0.51(+0.72%) |
Aug 21, 2023 | 70.56 | 71.79 | 70.44 | 70.89 | 141,917 | +0.33(+0.47%) |
Aug 18, 2023 | 69.85 | 70.80 | 69.85 | 70.56 | 165,667 | +0.14(+0.20%) |
Aug 17, 2023 | 72.60 | 72.93 | 70.21 | 70.42 | 107,003 | -2.16(-2.98%) |
Aug 16, 2023 | 73.20 | 74.12 | 72.41 | 72.58 | 107,067 | -0.66(-0.90%) |
Aug 15, 2023 | 72.56 | 73.32 | 72.27 | 73.24 | 153,508 | +0.82(+1.13%) |
Aug 14, 2023 | 72.21 | 72.49 | 71.30 | 72.42 | 200,428 | +0.15(+0.21%) |
Aug 11, 2023 | 72.70 | 72.87 | 72.09 | 72.27 | 97,391 | -0.28(-0.39%) |
Aug 10, 2023 | 73.14 | 73.33 | 71.42 | 72.55 | 104,275 | -0.32(-0.44%) |
Aug 09, 2023 | 72.92 | 73.40 | 72.06 | 72.87 | 118,525 | -0.32(-0.44%) |
Aug 08, 2023 | 73.32 | 73.99 | 71.65 | 73.19 | 129,621 | -0.94(-1.27%) |
Aug 07, 2023 | 73.55 | 74.40 | 72.52 | 74.13 | 197,096 | +0.75(+1.02%) |
Aug 04, 2023 | 71.79 | 73.45 | 70.73 | 73.38 | 131,979 | +1.61(+2.24%) |
Aug 03, 2023 | 73.00 | 73.30 | 71.36 | 71.77 | 177,757 | -1.04(-1.43%) |
Aug 02, 2023 | 72.00 | 74.85 | 70.06 | 72.81 | 421,371 | +6.53(+9.85%) |
Aug 01, 2023 | 64.40 | 66.42 | 64.18 | 66.28 | 164,810 | +1.61(+2.49%) |
Jul 31, 2023 | 63.83 | 65.00 | 63.55 | 64.67 | 128,807 | +1.22(+1.92%) |
Jul 28, 2023 | 63.53 | 63.67 | 62.36 | 63.45 | 102,392 | +0.45(+0.71%) |
Jul 27, 2023 | 64.09 | 64.34 | 62.80 | 63.00 | 89,877 | -0.58(-0.91%) |
Jul 26, 2023 | 62.68 | 63.76 | 62.68 | 63.58 | 70,682 | +0.66(+1.05%) |
Jul 25, 2023 | 62.09 | 63.62 | 61.84 | 62.92 | 77,672 | +0.55(+0.88%) |
Jul 24, 2023 | 62.39 | 63.17 | 62.01 | 62.37 | 102,360 | -0.02(-0.03%) |
Jul 21, 2023 | 64.08 | 64.08 | 62.07 | 62.39 | 152,296 | -1.23(-1.93%) |
Jul 20, 2023 | 64.02 | 64.40 | 62.85 | 63.62 | 110,324 | -0.23(-0.36%) |
Jul 19, 2023 | 63.59 | 63.89 | 62.81 | 63.85 | 133,549 | +0.38(+0.60%) |
Jul 18, 2023 | 62.95 | 63.84 | 62.95 | 63.47 | 128,402 | +0.59(+0.94%) |
Jul 17, 2023 | 61.84 | 63.40 | 61.84 | 62.88 | 181,394 | +1.05(+1.70%) |
Jul 14, 2023 | 61.96 | 62.30 | 60.92 | 61.83 | 139,371 | -0.33(-0.53%) |
Jul 13, 2023 | 61.84 | 62.66 | 61.63 | 62.16 | 93,748 | +0.34(+0.55%) |
Jul 12, 2023 | 61.51 | 62.55 | 60.97 | 61.82 | 115,271 | +1.60(+2.66%) |
Jul 11, 2023 | 60.56 | 61.08 | 59.40 | 60.22 | 135,398 | -0.17(-0.28%) |
Jul 10, 2023 | 59.53 | 60.74 | 59.53 | 60.39 | 106,234 | +0.92(+1.55%) |
Jul 07, 2023 | 59.85 | 60.56 | 59.37 | 59.47 | 128,781 | -0.09(-0.15%) |
Jul 06, 2023 | 60.10 | 60.54 | 59.11 | 59.56 | 121,249 | -1.50(-2.46%) |
Jul 05, 2023 | 61.42 | 62.00 | 60.12 | 61.06 | 105,937 | -0.88(-1.42%) |
Jul 03, 2023 | 62.46 | 63.14 | 61.44 | 61.94 | 71,082 | -0.98(-1.56%) |
Jun 30, 2023 | 62.82 | 63.25 | 62.05 | 62.92 | 132,457 | +0.76(+1.22%) |
Jun 29, 2023 | 60.45 | 62.39 | 60.45 | 62.16 | 125,152 | +1.98(+3.29%) |
Jun 28, 2023 | 60.80 | 61.06 | 59.96 | 60.18 | 204,897 | -0.59(-0.97%) |
Jun 27, 2023 | 59.19 | 61.42 | 59.19 | 60.77 | 168,684 | +1.84(+3.12%) |
Jun 26, 2023 | 58.09 | 59.75 | 58.05 | 58.93 | 119,574 | +0.83(+1.43%) |
Jun 23, 2023 | 57.72 | 58.44 | 57.28 | 58.10 | 837,031 | -0.39(-0.67%) |
Jun 22, 2023 | 58.79 | 59.24 | 57.64 | 58.49 | 95,957 | -0.48(-0.81%) |
Jun 21, 2023 | 58.38 | 59.55 | 58.38 | 58.97 | 85,343 | +0.13(+0.22%) |
Jun 20, 2023 | 58.12 | 59.72 | 57.83 | 58.84 | 131,038 | +0.72(+1.24%) |
Jun 16, 2023 | 58.55 | 58.62 | 57.28 | 58.12 | 623,506 | -0.41(-0.70%) |