Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 74.38 | 75.33 | 73.37 | 74.72 | 148,558 | +0.49(+0.66%) |
Aug 30, 2023 | 70.96 | 75.06 | 70.84 | 74.23 | 209,098 | +3.27(+4.61%) |
Aug 29, 2023 | 66.00 | 71.42 | 65.17 | 70.96 | 280,250 | +4.50(+6.77%) |
Aug 28, 2023 | 66.41 | 67.33 | 65.05 | 66.46 | 135,616 | +1.53(+2.35%) |
Aug 25, 2023 | 67.79 | 68.29 | 61.39 | 64.93 | 359,708 | -2.07(-3.08%) |
Aug 24, 2023 | 69.84 | 71.22 | 67.00 | 67.00 | 174,220 | -3.18(-4.54%) |
Aug 23, 2023 | 68.83 | 71.15 | 67.79 | 70.18 | 250,320 | +2.43(+3.59%) |
Aug 22, 2023 | 67.61 | 68.75 | 66.71 | 67.74 | 192,995 | +1.52(+2.29%) |
Aug 21, 2023 | 67.89 | 68.72 | 63.99 | 66.23 | 359,763 | -1.78(-2.61%) |
Aug 18, 2023 | 65.57 | 68.72 | 65.31 | 68.00 | 309,435 | +0.76(+1.13%) |
Aug 17, 2023 | 78.20 | 78.81 | 67.05 | 67.25 | 466,824 | -9.80(-12.72%) |
Aug 16, 2023 | 81.53 | 82.93 | 77.04 | 77.04 | 189,640 | -4.86(-5.93%) |
Aug 15, 2023 | 81.25 | 83.93 | 78.73 | 81.90 | 248,270 | +1.70(+2.11%) |
Aug 14, 2023 | 78.03 | 80.24 | 76.97 | 80.21 | 145,652 | +1.50(+1.90%) |
Aug 11, 2023 | 77.89 | 81.18 | 77.89 | 78.71 | 170,527 | -0.13(-0.16%) |
Aug 10, 2023 | 83.40 | 85.12 | 76.82 | 78.84 | 276,827 | -2.82(-3.46%) |
Aug 09, 2023 | 83.26 | 83.84 | 81.28 | 81.66 | 117,033 | -2.06(-2.46%) |
Aug 08, 2023 | 81.98 | 83.84 | 79.62 | 83.72 | 139,057 | -0.48(-0.57%) |
Aug 07, 2023 | 82.07 | 84.31 | 81.08 | 84.20 | 147,403 | +2.82(+3.47%) |
Aug 04, 2023 | 79.22 | 82.86 | 77.81 | 81.37 | 223,696 | +3.39(+4.35%) |
Aug 03, 2023 | 80.68 | 80.81 | 76.22 | 77.98 | 308,022 | -4.09(-4.98%) |
Aug 02, 2023 | 82.54 | 84.02 | 79.68 | 82.07 | 290,559 | -2.83(-3.34%) |
Aug 01, 2023 | 82.51 | 85.67 | 82.36 | 84.91 | 112,984 | +1.29(+1.54%) |
Jul 31, 2023 | 85.05 | 85.26 | 81.13 | 83.62 | 216,675 | -0.48(-0.57%) |
Jul 28, 2023 | 83.73 | 84.81 | 82.84 | 84.10 | 164,362 | +3.05(+3.77%) |
Jul 27, 2023 | 84.81 | 86.20 | 80.18 | 81.04 | 302,684 | -2.23(-2.68%) |
Jul 26, 2023 | 82.56 | 84.81 | 81.13 | 83.28 | 251,687 | +0.09(+0.11%) |
Jul 25, 2023 | 80.24 | 84.36 | 79.92 | 83.19 | 240,059 | +3.44(+4.32%) |
Jul 24, 2023 | 78.60 | 80.28 | 77.83 | 79.75 | 145,609 | +1.55(+1.98%) |
Jul 21, 2023 | 78.33 | 80.01 | 77.65 | 78.20 | 180,307 | +0.62(+0.80%) |
Jul 20, 2023 | 85.80 | 86.71 | 75.58 | 77.58 | 522,156 | -6.77(-8.03%) |
Jul 19, 2023 | 84.71 | 84.73 | 82.31 | 84.36 | 157,162 | -0.22(-0.26%) |
Jul 18, 2023 | 84.01 | 86.20 | 83.48 | 84.58 | 216,038 | +0.90(+1.07%) |
Jul 17, 2023 | 83.69 | 84.43 | 81.97 | 83.68 | 252,413 | -0.98(-1.16%) |
Jul 14, 2023 | 82.93 | 84.77 | 81.33 | 84.66 | 218,222 | +2.97(+3.64%) |
Jul 13, 2023 | 81.00 | 82.03 | 79.58 | 81.68 | 294,713 | +1.95(+2.44%) |
Jul 12, 2023 | 76.52 | 80.29 | 75.72 | 79.74 | 366,148 | +5.79(+7.83%) |
Jul 11, 2023 | 72.87 | 74.33 | 72.48 | 73.95 | 220,297 | +1.78(+2.46%) |
Jul 10, 2023 | 66.63 | 72.17 | 66.44 | 72.17 | 230,114 | +5.54(+8.31%) |
Jul 07, 2023 | 66.14 | 68.74 | 66.14 | 66.64 | 252,692 | +0.15(+0.23%) |
Jul 06, 2023 | 69.23 | 69.24 | 64.75 | 66.49 | 506,057 | -5.93(-8.18%) |
Jul 05, 2023 | 74.67 | 75.53 | 71.79 | 72.41 | 158,536 | -2.21(-2.97%) |
Jul 03, 2023 | 75.98 | 76.59 | 73.68 | 74.63 | 110,146 | -1.35(-1.77%) |
Jun 30, 2023 | 75.83 | 76.90 | 74.53 | 75.98 | 177,334 | +1.89(+2.55%) |
Jun 29, 2023 | 73.85 | 74.13 | 71.93 | 74.09 | 183,905 | +0.24(+0.32%) |
Jun 28, 2023 | 74.48 | 76.17 | 73.54 | 73.85 | 238,984 | -0.69(-0.92%) |
Jun 27, 2023 | 69.00 | 74.98 | 68.69 | 74.54 | 347,054 | +6.32(+9.26%) |
Jun 26, 2023 | 68.62 | 70.94 | 67.53 | 68.22 | 188,176 | +0.06(+0.09%) |
Jun 23, 2023 | 66.47 | 68.53 | 65.87 | 68.16 | 170,726 | +1.14(+1.70%) |
Jun 22, 2023 | 66.81 | 67.51 | 65.63 | 67.03 | 133,261 | -0.50(-0.74%) |
Jun 21, 2023 | 65.61 | 68.25 | 64.55 | 67.53 | 199,938 | +1.18(+1.78%) |
Jun 20, 2023 | 64.49 | 67.30 | 64.49 | 66.34 | 188,126 | +1.86(+2.88%) |
Jun 16, 2023 | 65.43 | 66.54 | 63.76 | 64.49 | 263,967 | -0.27(-0.42%) |