Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 69.81 | 70.16 | 69.27 | 69.56 | 3,963,779 | -0.28(-0.40%) |
Aug 30, 2023 | 70.08 | 70.60 | 69.62 | 69.84 | 1,979,534 | -0.08(-0.11%) |
Aug 29, 2023 | 68.90 | 70.27 | 68.69 | 69.92 | 1,994,682 | +0.87(+1.26%) |
Aug 28, 2023 | 68.80 | 69.39 | 68.55 | 69.05 | 1,994,701 | +0.20(+0.29%) |
Aug 25, 2023 | 68.53 | 69.25 | 68.03 | 68.85 | 2,650,170 | +0.66(+0.97%) |
Aug 24, 2023 | 68.43 | 69.10 | 68.12 | 68.19 | 3,187,428 | -0.26(-0.38%) |
Aug 23, 2023 | 66.95 | 68.63 | 66.88 | 68.45 | 1,882,243 | +1.65(+2.47%) |
Aug 22, 2023 | 67.25 | 67.65 | 66.70 | 66.80 | 1,409,369 | +0.17(+0.25%) |
Aug 21, 2023 | 66.73 | 66.90 | 66.04 | 66.63 | 1,555,051 | +0.21(+0.32%) |
Aug 18, 2023 | 65.33 | 67.09 | 64.93 | 66.42 | 3,800,314 | +0.39(+0.59%) |
Aug 17, 2023 | 66.97 | 67.30 | 66.01 | 66.03 | 1,816,515 | -0.61(-0.91%) |
Aug 16, 2023 | 66.86 | 67.31 | 66.56 | 66.64 | 1,506,541 | -0.29(-0.43%) |
Aug 15, 2023 | 67.44 | 67.77 | 66.69 | 66.93 | 1,640,310 | -0.90(-1.33%) |
Aug 14, 2023 | 67.84 | 68.13 | 67.58 | 67.83 | 1,725,646 | -0.19(-0.28%) |
Aug 11, 2023 | 67.69 | 68.25 | 67.59 | 68.02 | 1,524,418 | +0.17(+0.25%) |
Aug 10, 2023 | 68.31 | 68.67 | 67.32 | 67.85 | 2,422,380 | -0.22(-0.32%) |
Aug 09, 2023 | 68.56 | 68.81 | 67.85 | 68.07 | 2,856,226 | -0.48(-0.70%) |
Aug 08, 2023 | 67.34 | 68.85 | 66.91 | 68.55 | 2,453,496 | +0.71(+1.05%) |
Aug 07, 2023 | 67.45 | 67.93 | 67.06 | 67.84 | 1,671,321 | +1.00(+1.49%) |
Aug 04, 2023 | 67.33 | 67.67 | 66.50 | 66.84 | 2,860,569 | -0.21(-0.31%) |
Aug 03, 2023 | 66.45 | 67.32 | 65.17 | 67.05 | 3,901,013 | +1.63(+2.49%) |
Aug 02, 2023 | 65.55 | 65.83 | 65.00 | 65.42 | 3,491,461 | -0.52(-0.79%) |
Aug 01, 2023 | 64.70 | 65.99 | 64.64 | 65.94 | 2,877,234 | +0.74(+1.13%) |
Jul 31, 2023 | 64.56 | 65.26 | 64.28 | 65.20 | 2,153,141 | +1.07(+1.67%) |
Jul 28, 2023 | 64.64 | 64.78 | 63.91 | 64.13 | 2,459,281 | +0.15(+0.23%) |
Jul 27, 2023 | 64.80 | 64.95 | 63.80 | 63.98 | 2,453,241 | -0.47(-0.73%) |
Jul 26, 2023 | 64.77 | 65.27 | 63.99 | 64.45 | 2,208,038 | -0.55(-0.85%) |
Jul 25, 2023 | 64.82 | 65.79 | 64.68 | 65.00 | 1,793,548 | -0.20(-0.31%) |
Jul 24, 2023 | 65.36 | 65.88 | 64.90 | 65.20 | 1,547,630 | +0.01(+0.02%) |
Jul 21, 2023 | 65.62 | 65.74 | 65.01 | 65.19 | 1,485,266 | -0.33(-0.50%) |
Jul 20, 2023 | 65.95 | 66.00 | 65.16 | 65.52 | 2,050,815 | -0.13(-0.20%) |
Jul 19, 2023 | 66.29 | 66.30 | 64.79 | 65.65 | 2,946,273 | -1.30(-1.94%) |
Jul 18, 2023 | 65.97 | 67.11 | 65.89 | 66.95 | 2,538,221 | +0.73(+1.10%) |
Jul 17, 2023 | 65.96 | 66.66 | 65.88 | 66.22 | 1,987,195 | +0.17(+0.26%) |
Jul 14, 2023 | 66.56 | 66.60 | 65.83 | 66.05 | 1,477,306 | -0.56(-0.84%) |
Jul 13, 2023 | 66.15 | 66.84 | 65.78 | 66.61 | 1,070,975 | +0.57(+0.86%) |
Jul 12, 2023 | 66.81 | 66.95 | 65.99 | 66.04 | 1,335,217 | -0.14(-0.21%) |
Jul 11, 2023 | 65.94 | 66.67 | 65.80 | 66.18 | 1,702,915 | +0.44(+0.67%) |
Jul 10, 2023 | 64.90 | 65.83 | 64.58 | 65.74 | 1,396,694 | +1.55(+2.41%) |
Jul 07, 2023 | 63.35 | 64.86 | 63.27 | 64.19 | 1,272,973 | +0.70(+1.10%) |
Jul 06, 2023 | 63.50 | 63.62 | 62.86 | 63.49 | 1,797,927 | -0.56(-0.87%) |
Jul 05, 2023 | 64.55 | 64.98 | 63.93 | 64.05 | 1,451,908 | -1.12(-1.72%) |
Jul 03, 2023 | 64.84 | 65.25 | 64.43 | 65.17 | 702,985 | -0.12(-0.18%) |
Jun 30, 2023 | 65.09 | 65.66 | 64.58 | 65.29 | 1,882,606 | +0.96(+1.49%) |
Jun 29, 2023 | 63.38 | 64.52 | 62.94 | 64.33 | 2,855,036 | +0.74(+1.16%) |
Jun 28, 2023 | 64.23 | 64.52 | 63.48 | 63.59 | 2,832,678 | -0.27(-0.42%) |
Jun 27, 2023 | 63.45 | 63.94 | 63.09 | 63.86 | 3,155,573 | +0.71(+1.12%) |
Jun 26, 2023 | 63.24 | 63.95 | 63.10 | 63.16 | 2,885,046 | -0.15(-0.24%) |
Jun 23, 2023 | 62.65 | 63.46 | 61.96 | 63.30 | 5,025,659 | -0.15(-0.24%) |
Jun 22, 2023 | 64.00 | 64.00 | 63.10 | 63.45 | 2,806,771 | -0.61(-0.95%) |
Jun 21, 2023 | 63.71 | 64.64 | 63.38 | 64.06 | 2,813,664 | +0.01(+0.02%) |
Jun 20, 2023 | 63.75 | 64.32 | 63.42 | 64.05 | 2,441,211 | -0.40(-0.62%) |
Jun 16, 2023 | 64.93 | 65.18 | 63.97 | 64.45 | 4,467,176 | -0.19(-0.29%) |