Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.60 | 67.86 | 66.36 | 66.48 | 412,719 | -0.15(-0.23%) |
Aug 30, 2023 | 65.33 | 66.86 | 65.25 | 66.63 | 259,422 | +1.11(+1.69%) |
Aug 29, 2023 | 64.04 | 65.62 | 63.96 | 65.52 | 263,349 | +1.31(+2.04%) |
Aug 28, 2023 | 64.24 | 64.78 | 63.98 | 64.21 | 175,413 | +0.03(+0.05%) |
Aug 25, 2023 | 63.13 | 64.28 | 62.81 | 64.18 | 270,210 | +1.27(+2.02%) |
Aug 24, 2023 | 64.14 | 64.15 | 62.53 | 62.91 | 183,827 | -0.99(-1.55%) |
Aug 23, 2023 | 61.54 | 64.04 | 61.38 | 63.90 | 267,274 | +2.37(+3.85%) |
Aug 22, 2023 | 61.78 | 61.99 | 61.30 | 61.53 | 109,169 | +0.23(+0.38%) |
Aug 21, 2023 | 61.15 | 61.98 | 61.15 | 61.30 | 142,320 | +0.27(+0.44%) |
Aug 18, 2023 | 60.28 | 61.53 | 60.28 | 61.03 | 320,574 | +0.19(+0.31%) |
Aug 17, 2023 | 62.23 | 62.23 | 60.77 | 60.84 | 221,379 | -1.22(-1.97%) |
Aug 16, 2023 | 62.67 | 62.99 | 62.03 | 62.06 | 189,498 | -0.54(-0.86%) |
Aug 15, 2023 | 62.60 | 63.08 | 62.53 | 62.60 | 136,520 | -0.46(-0.73%) |
Aug 14, 2023 | 62.26 | 63.10 | 62.09 | 63.06 | 232,364 | +0.43(+0.69%) |
Aug 11, 2023 | 61.37 | 62.88 | 61.23 | 62.63 | 289,666 | +1.03(+1.67%) |
Aug 10, 2023 | 61.65 | 61.95 | 61.13 | 61.60 | 326,176 | +0.36(+0.59%) |
Aug 09, 2023 | 61.88 | 62.21 | 61.10 | 61.24 | 241,982 | -0.83(-1.34%) |
Aug 08, 2023 | 62.50 | 62.68 | 61.35 | 62.07 | 297,975 | -0.60(-0.96%) |
Aug 07, 2023 | 63.67 | 64.18 | 62.43 | 62.67 | 352,056 | -1.13(-1.77%) |
Aug 04, 2023 | 70.09 | 70.09 | 62.45 | 63.80 | 924,139 | -6.77(-9.59%) |
Aug 03, 2023 | 71.52 | 72.13 | 70.31 | 70.57 | 223,198 | -1.64(-2.27%) |
Aug 02, 2023 | 73.50 | 73.75 | 71.93 | 72.21 | 227,251 | -2.20(-2.96%) |
Aug 01, 2023 | 74.68 | 74.98 | 73.88 | 74.41 | 168,224 | -0.53(-0.71%) |
Jul 31, 2023 | 74.47 | 75.07 | 74.18 | 74.94 | 208,888 | +0.88(+1.19%) |
Jul 28, 2023 | 73.63 | 74.69 | 73.25 | 74.06 | 223,248 | +0.87(+1.19%) |
Jul 27, 2023 | 74.24 | 74.72 | 72.78 | 73.19 | 148,229 | +0.02(+0.03%) |
Jul 26, 2023 | 73.34 | 73.55 | 72.61 | 73.17 | 167,017 | -0.40(-0.54%) |
Jul 25, 2023 | 72.67 | 74.02 | 72.50 | 73.57 | 123,338 | +0.97(+1.34%) |
Jul 24, 2023 | 73.57 | 73.57 | 72.00 | 72.60 | 132,413 | -0.87(-1.18%) |
Jul 21, 2023 | 73.28 | 74.00 | 72.65 | 73.47 | 268,251 | +1.15(+1.59%) |
Jul 20, 2023 | 74.00 | 74.42 | 72.18 | 72.32 | 174,239 | -1.90(-2.56%) |
Jul 19, 2023 | 75.00 | 75.67 | 73.66 | 74.22 | 287,604 | -0.69(-0.92%) |
Jul 18, 2023 | 74.99 | 75.19 | 73.92 | 74.91 | 197,636 | -0.29(-0.39%) |
Jul 17, 2023 | 74.63 | 75.59 | 73.85 | 75.20 | 254,404 | +0.23(+0.31%) |
Jul 14, 2023 | 75.43 | 75.75 | 74.61 | 74.97 | 169,024 | -0.47(-0.62%) |
Jul 13, 2023 | 75.29 | 76.48 | 75.28 | 75.44 | 279,140 | +0.55(+0.73%) |
Jul 12, 2023 | 74.76 | 75.35 | 74.03 | 74.89 | 157,646 | +1.28(+1.74%) |
Jul 11, 2023 | 73.75 | 74.16 | 72.95 | 73.61 | 205,239 | -0.08(-0.11%) |
Jul 10, 2023 | 71.36 | 73.69 | 71.36 | 73.69 | 336,411 | +1.90(+2.65%) |
Jul 07, 2023 | 72.64 | 73.69 | 71.69 | 71.79 | 277,838 | -0.92(-1.27%) |
Jul 06, 2023 | 73.47 | 73.51 | 72.22 | 72.71 | 281,800 | -1.81(-2.43%) |
Jul 05, 2023 | 74.86 | 75.14 | 74.23 | 74.52 | 143,169 | -0.83(-1.10%) |
Jul 03, 2023 | 75.50 | 75.50 | 74.00 | 75.35 | 121,687 | -0.49(-0.65%) |
Jun 30, 2023 | 75.41 | 76.48 | 75.03 | 75.84 | 191,495 | +0.82(+1.09%) |
Jun 29, 2023 | 74.76 | 75.44 | 74.47 | 75.02 | 228,067 | +0.61(+0.82%) |
Jun 28, 2023 | 73.84 | 74.96 | 73.70 | 74.41 | 270,596 | +0.82(+1.11%) |
Jun 27, 2023 | 71.27 | 73.75 | 71.25 | 73.59 | 335,147 | +2.67(+3.76%) |
Jun 26, 2023 | 71.60 | 72.12 | 70.89 | 70.92 | 184,068 | -0.81(-1.13%) |
Jun 23, 2023 | 71.61 | 72.62 | 71.60 | 71.73 | 462,733 | -0.79(-1.09%) |
Jun 22, 2023 | 72.76 | 73.55 | 72.17 | 72.52 | 207,796 | -0.72(-0.98%) |
Jun 21, 2023 | 73.87 | 73.87 | 72.74 | 73.24 | 259,296 | -0.74(-1.00%) |
Jun 20, 2023 | 73.71 | 74.83 | 73.36 | 73.98 | 221,165 | -0.46(-0.62%) |
Jun 16, 2023 | 76.76 | 76.76 | 74.33 | 74.44 | 680,153 | -1.96(-2.57%) |
Jun 15, 2023 | 75.89 | 76.71 | 75.01 | 76.40 | 411,687 | -0.04(-0.05%) |
Jun 14, 2023 | 77.08 | 77.50 | 75.40 | 76.44 | 304,580 | -1.14(-1.47%) |
Jun 13, 2023 | 77.11 | 78.49 | 76.40 | 77.58 | 494,584 | +1.18(+1.54%) |
Jun 12, 2023 | 75.67 | 76.85 | 74.97 | 76.40 | 456,708 | +1.21(+1.61%) |
Jun 09, 2023 | 74.06 | 75.88 | 74.06 | 75.19 | 316,456 | +1.00(+1.35%) |
Jun 08, 2023 | 74.10 | 74.64 | 73.28 | 74.19 | 281,118 | -0.07(-0.09%) |
Jun 07, 2023 | 74.00 | 75.50 | 74.00 | 74.26 | 529,756 | -0.44(-0.59%) |
Jun 06, 2023 | 74.96 | 74.96 | 73.82 | 74.70 | 413,851 | -0.54(-0.72%) |
Jun 05, 2023 | 73.72 | 75.29 | 73.52 | 75.24 | 235,566 | +0.63(+0.84%) |
Jun 02, 2023 | 75.19 | 75.63 | 73.86 | 74.61 | 380,917 | -0.38(-0.51%) |