Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 76.78 | 77.28 | 75.26 | 75.51 | 792,388 | -1.48(-1.92%) |
Aug 30, 2023 | 74.30 | 77.74 | 74.30 | 76.99 | 529,925 | +2.24(+3.00%) |
Aug 29, 2023 | 72.85 | 75.55 | 72.85 | 74.75 | 461,131 | +2.30(+3.17%) |
Aug 28, 2023 | 72.99 | 74.06 | 72.32 | 72.45 | 486,974 | -0.90(-1.23%) |
Aug 25, 2023 | 73.26 | 74.68 | 72.73 | 73.35 | 509,742 | +0.10(+0.14%) |
Aug 24, 2023 | 75.29 | 75.40 | 72.66 | 73.25 | 600,838 | -2.49(-3.29%) |
Aug 23, 2023 | 76.13 | 77.08 | 75.52 | 75.74 | 872,241 | -0.66(-0.86%) |
Aug 22, 2023 | 77.24 | 78.97 | 75.45 | 76.40 | 738,183 | -1.07(-1.38%) |
Aug 21, 2023 | 79.95 | 80.50 | 77.26 | 77.47 | 869,675 | -1.81(-2.28%) |
Aug 18, 2023 | 78.59 | 80.54 | 78.11 | 79.28 | 380,904 | +0.12(+0.15%) |
Aug 17, 2023 | 80.74 | 81.08 | 78.90 | 79.16 | 275,802 | -1.58(-1.96%) |
Aug 16, 2023 | 80.74 | 80.94 | 79.47 | 80.74 | 513,922 | +0.43(+0.54%) |
Aug 15, 2023 | 79.63 | 81.00 | 78.89 | 80.31 | 520,343 | +0.63(+0.79%) |
Aug 14, 2023 | 78.95 | 79.75 | 78.08 | 79.68 | 528,632 | +0.15(+0.19%) |
Aug 11, 2023 | 78.82 | 79.87 | 78.28 | 79.53 | 828,197 | +0.23(+0.29%) |
Aug 10, 2023 | 81.03 | 81.50 | 77.35 | 79.30 | 1,043,112 | +0.02(+0.03%) |
Aug 09, 2023 | 80.86 | 81.35 | 78.25 | 79.28 | 654,787 | -0.72(-0.90%) |
Aug 08, 2023 | 81.30 | 81.54 | 78.94 | 80.00 | 800,961 | -2.25(-2.74%) |
Aug 07, 2023 | 75.59 | 84.70 | 75.19 | 82.25 | 2,725,631 | +8.51(+11.54%) |
Aug 04, 2023 | 73.25 | 75.14 | 72.98 | 73.74 | 673,624 | +0.55(+0.75%) |
Aug 03, 2023 | 73.80 | 74.56 | 72.81 | 73.19 | 318,935 | -0.69(-0.93%) |
Aug 02, 2023 | 73.22 | 74.17 | 72.77 | 73.88 | 426,959 | +0.08(+0.11%) |
Aug 01, 2023 | 72.57 | 73.98 | 72.00 | 73.80 | 513,350 | +0.26(+0.35%) |
Jul 31, 2023 | 70.63 | 74.02 | 70.63 | 73.54 | 877,916 | +3.13(+4.45%) |
Jul 28, 2023 | 69.61 | 70.67 | 68.80 | 70.41 | 385,198 | +2.02(+2.95%) |
Jul 27, 2023 | 71.00 | 71.36 | 68.15 | 68.39 | 418,637 | -1.90(-2.70%) |
Jul 26, 2023 | 68.99 | 70.81 | 68.25 | 70.29 | 580,792 | +1.37(+1.99%) |
Jul 25, 2023 | 66.22 | 69.74 | 66.22 | 68.92 | 880,567 | +2.52(+3.80%) |
Jul 24, 2023 | 65.38 | 67.55 | 64.51 | 66.40 | 549,385 | +1.10(+1.68%) |
Jul 21, 2023 | 65.53 | 65.53 | 64.31 | 65.30 | 285,541 | +0.21(+0.32%) |
Jul 20, 2023 | 66.30 | 66.72 | 64.61 | 65.09 | 396,192 | -1.55(-2.33%) |
Jul 19, 2023 | 68.19 | 68.67 | 66.12 | 66.64 | 657,248 | -0.78(-1.16%) |
Jul 18, 2023 | 66.54 | 67.68 | 66.18 | 67.42 | 546,130 | +1.41(+2.14%) |
Jul 17, 2023 | 65.80 | 67.14 | 65.52 | 66.01 | 445,453 | +0.10(+0.15%) |
Jul 14, 2023 | 66.02 | 66.45 | 65.31 | 65.91 | 404,199 | -0.25(-0.38%) |
Jul 13, 2023 | 67.47 | 67.85 | 66.07 | 66.16 | 297,340 | -0.93(-1.39%) |
Jul 12, 2023 | 67.91 | 68.10 | 66.88 | 67.09 | 387,711 | +0.03(+0.04%) |
Jul 11, 2023 | 67.18 | 67.79 | 66.47 | 67.06 | 329,621 | +0.06(+0.09%) |
Jul 10, 2023 | 65.68 | 67.18 | 65.45 | 67.00 | 321,907 | +1.33(+2.03%) |
Jul 07, 2023 | 65.40 | 66.64 | 65.40 | 65.67 | 398,536 | +0.49(+0.75%) |
Jul 06, 2023 | 65.34 | 65.56 | 63.64 | 65.18 | 354,139 | -0.90(-1.36%) |
Jul 05, 2023 | 67.05 | 67.47 | 65.89 | 66.08 | 375,369 | -0.94(-1.40%) |
Jul 03, 2023 | 65.84 | 67.09 | 65.48 | 67.02 | 346,509 | +1.21(+1.84%) |
Jun 30, 2023 | 64.87 | 66.12 | 64.13 | 65.81 | 416,950 | +1.43(+2.22%) |
Jun 29, 2023 | 64.14 | 66.26 | 64.03 | 64.38 | 505,976 | +0.65(+1.02%) |
Jun 28, 2023 | 62.13 | 63.77 | 61.36 | 63.73 | 418,668 | +0.96(+1.53%) |
Jun 27, 2023 | 62.22 | 63.84 | 62.11 | 62.77 | 411,614 | +0.45(+0.72%) |
Jun 26, 2023 | 62.21 | 63.92 | 61.16 | 62.32 | 502,467 | +0.47(+0.76%) |
Jun 23, 2023 | 61.59 | 63.05 | 60.76 | 61.85 | 637,043 | +0.07(+0.11%) |
Jun 22, 2023 | 62.14 | 62.95 | 60.92 | 61.78 | 422,444 | -0.52(-0.83%) |
Jun 21, 2023 | 61.68 | 62.85 | 60.35 | 62.30 | 485,354 | +0.30(+0.48%) |
Jun 20, 2023 | 63.73 | 64.52 | 61.22 | 62.00 | 981,189 | -1.89(-2.96%) |
Jun 16, 2023 | 66.04 | 66.93 | 63.60 | 63.89 | 610,668 | -1.93(-2.93%) |