Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 72.05 | 72.76 | 68.50 | 69.34 | 1,051,904 | -4.66(-6.30%) |
Aug 30, 2023 | 72.44 | 74.78 | 72.14 | 74.00 | 547,871 | +1.56(+2.15%) |
Aug 29, 2023 | 70.42 | 72.47 | 70.01 | 72.44 | 256,811 | +1.65(+2.33%) |
Aug 28, 2023 | 70.18 | 71.78 | 70.18 | 70.79 | 202,929 | +1.08(+1.55%) |
Aug 25, 2023 | 70.01 | 70.25 | 67.82 | 69.71 | 209,429 | +0.01(+0.01%) |
Aug 24, 2023 | 69.57 | 70.48 | 69.17 | 69.70 | 346,981 | -0.28(-0.40%) |
Aug 23, 2023 | 69.73 | 70.86 | 69.17 | 69.98 | 226,740 | +1.75(+2.56%) |
Aug 22, 2023 | 69.62 | 70.02 | 67.99 | 68.23 | 240,041 | -1.02(-1.47%) |
Aug 21, 2023 | 69.93 | 70.11 | 68.28 | 69.25 | 247,859 | -0.56(-0.80%) |
Aug 18, 2023 | 67.92 | 70.02 | 67.45 | 69.81 | 224,678 | +1.24(+1.81%) |
Aug 17, 2023 | 70.79 | 71.22 | 68.42 | 68.57 | 365,921 | -2.12(-3.00%) |
Aug 16, 2023 | 71.21 | 72.07 | 70.62 | 70.69 | 312,165 | -0.60(-0.84%) |
Aug 15, 2023 | 72.10 | 72.64 | 71.09 | 71.29 | 259,435 | -1.17(-1.61%) |
Aug 14, 2023 | 72.44 | 72.80 | 72.09 | 72.46 | 226,113 | -0.31(-0.43%) |
Aug 11, 2023 | 72.88 | 73.78 | 72.60 | 72.77 | 158,611 | -0.04(-0.05%) |
Aug 10, 2023 | 73.77 | 74.59 | 72.15 | 72.81 | 228,083 | -0.74(-1.01%) |
Aug 09, 2023 | 75.26 | 75.33 | 73.50 | 73.55 | 236,161 | -1.65(-2.19%) |
Aug 08, 2023 | 75.23 | 75.88 | 74.16 | 75.20 | 268,528 | -0.90(-1.18%) |
Aug 07, 2023 | 74.26 | 76.14 | 74.20 | 76.10 | 204,742 | +2.23(+3.02%) |
Aug 04, 2023 | 74.58 | 75.04 | 73.67 | 73.87 | 151,176 | -0.26(-0.35%) |
Aug 03, 2023 | 73.86 | 74.24 | 73.12 | 74.13 | 190,284 | -0.29(-0.39%) |
Aug 02, 2023 | 73.92 | 74.70 | 73.66 | 74.42 | 195,872 | -0.38(-0.51%) |
Aug 01, 2023 | 72.90 | 75.15 | 72.90 | 74.80 | 195,782 | +1.11(+1.51%) |
Jul 31, 2023 | 73.00 | 73.80 | 72.99 | 73.69 | 154,667 | +0.75(+1.03%) |
Jul 28, 2023 | 73.28 | 74.09 | 72.62 | 72.94 | 138,183 | +0.19(+0.26%) |
Jul 27, 2023 | 73.42 | 74.03 | 72.54 | 72.75 | 191,351 | -0.35(-0.48%) |
Jul 26, 2023 | 73.06 | 74.31 | 72.74 | 73.10 | 140,159 | -0.12(-0.16%) |
Jul 25, 2023 | 72.46 | 74.09 | 72.46 | 73.22 | 213,859 | +0.32(+0.44%) |
Jul 24, 2023 | 72.58 | 73.63 | 72.58 | 72.90 | 374,203 | +0.43(+0.59%) |
Jul 21, 2023 | 72.60 | 73.14 | 72.00 | 72.47 | 357,071 | +0.36(+0.50%) |
Jul 20, 2023 | 72.84 | 72.84 | 71.68 | 72.11 | 204,340 | -0.32(-0.44%) |
Jul 19, 2023 | 72.74 | 73.43 | 71.91 | 72.43 | 349,691 | -0.27(-0.37%) |
Jul 18, 2023 | 71.23 | 72.75 | 71.23 | 72.70 | 261,219 | +1.86(+2.63%) |
Jul 17, 2023 | 70.56 | 71.60 | 70.50 | 70.84 | 225,627 | +0.10(+0.14%) |
Jul 14, 2023 | 70.76 | 70.81 | 69.84 | 70.74 | 178,271 | -0.31(-0.44%) |
Jul 13, 2023 | 70.48 | 71.11 | 70.13 | 71.05 | 250,178 | +0.62(+0.88%) |
Jul 12, 2023 | 70.52 | 71.11 | 70.02 | 70.43 | 228,541 | +1.00(+1.44%) |
Jul 11, 2023 | 69.72 | 70.21 | 69.05 | 69.43 | 242,334 | +0.11(+0.16%) |
Jul 10, 2023 | 67.96 | 69.37 | 67.58 | 69.32 | 326,147 | +1.18(+1.73%) |
Jul 07, 2023 | 67.44 | 68.65 | 67.34 | 68.14 | 323,861 | +0.86(+1.28%) |
Jul 06, 2023 | 68.26 | 68.26 | 66.85 | 67.28 | 266,688 | -1.61(-2.34%) |
Jul 05, 2023 | 68.93 | 69.28 | 68.08 | 68.89 | 362,850 | -0.90(-1.29%) |
Jul 03, 2023 | 68.99 | 70.21 | 68.99 | 69.79 | 155,181 | +0.59(+0.85%) |
Jun 30, 2023 | 70.94 | 71.57 | 68.85 | 69.20 | 315,120 | -1.08(-1.54%) |
Jun 29, 2023 | 70.00 | 71.34 | 69.96 | 70.28 | 967,721 | +0.26(+0.37%) |
Jun 28, 2023 | 71.00 | 71.69 | 69.88 | 70.02 | 683,192 | -0.98(-1.38%) |
Jun 27, 2023 | 68.00 | 72.18 | 68.00 | 71.00 | 1,374,157 | +3.25(+4.80%) |
Jun 26, 2023 | 66.58 | 70.47 | 66.50 | 67.75 | 962,571 | -0.08(-0.12%) |
Jun 23, 2023 | 68.19 | 69.96 | 67.78 | 67.83 | 2,369,630 | -0.26(-0.38%) |
Jun 22, 2023 | 67.57 | 69.25 | 67.30 | 68.09 | 486,482 | +0.50(+0.74%) |
Jun 21, 2023 | 67.40 | 68.15 | 66.80 | 67.59 | 286,447 | +0.19(+0.28%) |
Jun 20, 2023 | 65.76 | 67.45 | 65.76 | 67.40 | 435,431 | +1.39(+2.11%) |
Jun 16, 2023 | 67.60 | 67.90 | 66.01 | 66.01 | 2,239,852 | -1.12(-1.67%) |
Jun 15, 2023 | 66.43 | 68.03 | 66.43 | 67.13 | 917,688 | +0.45(+0.67%) |
Jun 14, 2023 | 67.74 | 68.41 | 66.63 | 66.68 | 438,897 | -1.08(-1.59%) |
Jun 13, 2023 | 68.18 | 68.85 | 67.65 | 67.76 | 625,174 | -0.12(-0.18%) |
Jun 12, 2023 | 68.00 | 68.32 | 67.51 | 67.88 | 625,084 | -0.13(-0.19%) |
Jun 09, 2023 | 68.49 | 68.50 | 67.63 | 68.01 | 273,807 | -0.66(-0.96%) |
Jun 08, 2023 | 67.60 | 68.86 | 67.38 | 68.67 | 180,707 | +0.95(+1.40%) |
Jun 07, 2023 | 67.22 | 68.37 | 67.22 | 67.72 | 276,072 | +1.09(+1.64%) |
Jun 06, 2023 | 64.04 | 66.75 | 64.04 | 66.63 | 259,031 | +2.10(+3.25%) |
Jun 05, 2023 | 64.75 | 65.18 | 63.07 | 64.53 | 268,037 | -1.65(-2.49%) |
Jun 02, 2023 | 65.02 | 66.26 | 64.61 | 66.18 | 241,114 | +2.31(+3.62%) |