Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 77.66 | 77.96 | 77.42 | 77.63 | 1,434,495 | +0.14(+0.18%) |
Aug 30, 2023 | 76.87 | 77.70 | 76.87 | 77.49 | 940,551 | +0.63(+0.82%) |
Aug 29, 2023 | 75.81 | 77.00 | 75.60 | 76.87 | 1,206,521 | +0.68(+0.89%) |
Aug 28, 2023 | 75.37 | 76.52 | 75.37 | 76.19 | 1,002,033 | +1.04(+1.38%) |
Aug 25, 2023 | 75.64 | 75.77 | 74.58 | 75.15 | 961,845 | -0.02(-0.03%) |
Aug 24, 2023 | 75.50 | 76.62 | 75.13 | 75.17 | 1,194,737 | -0.51(-0.67%) |
Aug 23, 2023 | 75.49 | 75.83 | 74.93 | 75.68 | 717,112 | +0.38(+0.50%) |
Aug 22, 2023 | 75.66 | 76.12 | 74.97 | 75.30 | 808,217 | -0.18(-0.24%) |
Aug 21, 2023 | 75.18 | 75.87 | 74.93 | 75.48 | 762,852 | +0.30(+0.40%) |
Aug 18, 2023 | 73.95 | 75.42 | 73.70 | 75.18 | 993,816 | +0.52(+0.70%) |
Aug 17, 2023 | 76.05 | 76.25 | 74.65 | 74.66 | 1,001,877 | -0.87(-1.15%) |
Aug 16, 2023 | 75.79 | 76.34 | 75.48 | 75.53 | 1,058,501 | -0.46(-0.60%) |
Aug 15, 2023 | 76.99 | 77.34 | 75.94 | 75.99 | 1,311,345 | -1.58(-2.04%) |
Aug 14, 2023 | 77.97 | 78.14 | 77.50 | 77.56 | 655,730 | -0.62(-0.79%) |
Aug 11, 2023 | 77.61 | 78.34 | 76.93 | 78.18 | 753,927 | +0.55(+0.71%) |
Aug 10, 2023 | 78.09 | 78.68 | 77.33 | 77.63 | 1,085,822 | -0.38(-0.49%) |
Aug 09, 2023 | 78.29 | 78.78 | 77.66 | 78.01 | 901,649 | -0.09(-0.12%) |
Aug 08, 2023 | 78.92 | 78.89 | 77.66 | 78.10 | 1,312,242 | -1.42(-1.78%) |
Aug 07, 2023 | 78.92 | 80.02 | 78.92 | 79.52 | 1,393,305 | +0.97(+1.23%) |
Aug 04, 2023 | 77.92 | 79.38 | 77.81 | 78.55 | 1,878,833 | +0.88(+1.13%) |
Aug 03, 2023 | 76.66 | 77.67 | 75.96 | 77.67 | 1,285,831 | +0.94(+1.22%) |
Aug 02, 2023 | 77.54 | 77.66 | 76.66 | 76.74 | 1,478,505 | -1.12(-1.44%) |
Aug 01, 2023 | 77.40 | 78.05 | 77.06 | 77.85 | 1,224,561 | +0.16(+0.21%) |
Jul 31, 2023 | 76.79 | 77.92 | 76.31 | 77.69 | 1,919,513 | +1.39(+1.82%) |
Jul 28, 2023 | 76.84 | 77.14 | 75.48 | 76.31 | 2,043,809 | -0.14(-0.18%) |
Jul 27, 2023 | 72.43 | 77.28 | 72.30 | 76.45 | 4,597,644 | +8.11(+11.87%) |
Jul 26, 2023 | 68.11 | 68.74 | 67.95 | 68.33 | 1,445,633 | +0.28(+0.41%) |
Jul 25, 2023 | 67.35 | 68.08 | 66.98 | 68.05 | 1,233,538 | +0.14(+0.21%) |
Jul 24, 2023 | 67.49 | 68.16 | 67.49 | 67.91 | 954,066 | +0.35(+0.52%) |
Jul 21, 2023 | 68.21 | 68.42 | 67.39 | 67.56 | 1,025,475 | -0.46(-0.68%) |
Jul 20, 2023 | 68.19 | 68.61 | 67.73 | 68.02 | 1,027,192 | +0.25(+0.37%) |
Jul 19, 2023 | 67.79 | 68.09 | 67.02 | 67.77 | 989,319 | -0.09(-0.13%) |
Jul 18, 2023 | 67.43 | 68.50 | 67.06 | 67.86 | 1,069,501 | +0.48(+0.71%) |
Jul 17, 2023 | 67.39 | 67.55 | 66.97 | 67.38 | 821,809 | +0.06(+0.09%) |
Jul 14, 2023 | 68.61 | 68.61 | 67.04 | 67.32 | 990,172 | -1.54(-2.23%) |
Jul 13, 2023 | 68.42 | 69.04 | 68.19 | 68.86 | 763,329 | +0.45(+0.66%) |
Jul 12, 2023 | 69.66 | 69.73 | 68.41 | 68.41 | 806,049 | -0.59(-0.85%) |
Jul 11, 2023 | 68.14 | 69.07 | 67.92 | 69.00 | 730,408 | +1.03(+1.51%) |
Jul 10, 2023 | 67.16 | 68.20 | 66.95 | 67.97 | 839,239 | +0.51(+0.76%) |
Jul 07, 2023 | 66.96 | 68.25 | 66.93 | 67.46 | 1,260,794 | +0.51(+0.76%) |
Jul 06, 2023 | 67.43 | 67.56 | 66.37 | 66.96 | 1,103,357 | -0.13(-0.19%) |
Jul 05, 2023 | 67.33 | 67.44 | 66.79 | 67.08 | 801,007 | -0.89(-1.31%) |
Jul 03, 2023 | 67.31 | 68.11 | 67.14 | 67.97 | 588,391 | +0.41(+0.61%) |
Jun 30, 2023 | 67.81 | 68.18 | 67.34 | 67.56 | 1,069,314 | +0.30(+0.45%) |
Jun 29, 2023 | 66.43 | 67.46 | 66.39 | 67.26 | 899,464 | +0.89(+1.34%) |
Jun 28, 2023 | 66.13 | 66.49 | 65.60 | 66.38 | 1,052,121 | +0.00(+0.00%) |
Jun 27, 2023 | 65.16 | 66.43 | 64.95 | 66.38 | 818,917 | +1.19(+1.82%) |
Jun 26, 2023 | 64.86 | 65.27 | 64.56 | 65.19 | 793,614 | +0.34(+0.52%) |
Jun 23, 2023 | 64.67 | 65.06 | 64.36 | 64.85 | 1,429,549 | -0.54(-0.83%) |
Jun 22, 2023 | 66.09 | 66.44 | 65.34 | 65.39 | 1,033,984 | -1.11(-1.67%) |
Jun 21, 2023 | 65.72 | 66.69 | 65.49 | 66.50 | 968,199 | +0.50(+0.76%) |
Jun 20, 2023 | 66.05 | 66.08 | 65.31 | 66.00 | 1,056,587 | -0.58(-0.87%) |
Jun 16, 2023 | 66.65 | 66.99 | 65.91 | 66.58 | 2,975,073 | +0.21(+0.32%) |
Jun 15, 2023 | 65.19 | 66.38 | 64.94 | 66.37 | 1,036,342 | +1.14(+1.75%) |
Jun 14, 2023 | 66.22 | 66.52 | 64.94 | 65.23 | 933,903 | -0.81(-1.23%) |
Jun 13, 2023 | 65.79 | 66.43 | 65.57 | 66.04 | 922,558 | +0.38(+0.58%) |
Jun 12, 2023 | 65.28 | 65.85 | 64.80 | 65.66 | 1,132,487 | +0.43(+0.66%) |
Jun 09, 2023 | 65.32 | 65.94 | 65.03 | 65.23 | 1,058,793 | +0.08(+0.12%) |
Jun 08, 2023 | 65.42 | 65.88 | 64.72 | 65.15 | 852,666 | -0.46(-0.70%) |
Jun 07, 2023 | 63.67 | 65.68 | 63.39 | 65.61 | 1,244,878 | +2.09(+3.29%) |
Jun 06, 2023 | 62.98 | 63.98 | 62.97 | 63.52 | 1,022,128 | +0.31(+0.49%) |
Jun 05, 2023 | 63.64 | 63.95 | 62.80 | 63.21 | 1,218,538 | -0.76(-1.19%) |
Jun 02, 2023 | 62.87 | 64.35 | 62.84 | 63.97 | 1,094,414 | +1.74(+2.79%) |