Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 71.29 | 71.65 | 70.78 | 71.37 | 581,017 | +0.08(+0.11%) |
Aug 30, 2023 | 71.45 | 71.98 | 71.08 | 71.29 | 604,561 | -0.06(-0.08%) |
Aug 29, 2023 | 68.42 | 71.40 | 67.90 | 71.35 | 869,041 | +2.69(+3.92%) |
Aug 28, 2023 | 68.76 | 69.25 | 68.02 | 68.66 | 844,176 | +0.03(+0.04%) |
Aug 25, 2023 | 69.74 | 70.00 | 67.03 | 68.63 | 860,750 | -0.83(-1.19%) |
Aug 24, 2023 | 70.04 | 71.09 | 69.44 | 69.46 | 633,933 | -0.92(-1.31%) |
Aug 23, 2023 | 68.95 | 70.44 | 68.64 | 70.38 | 809,065 | +1.95(+2.85%) |
Aug 22, 2023 | 68.49 | 68.87 | 67.55 | 68.43 | 966,222 | +0.44(+0.65%) |
Aug 21, 2023 | 67.41 | 68.08 | 66.54 | 67.99 | 959,567 | +0.59(+0.88%) |
Aug 18, 2023 | 67.83 | 68.18 | 67.08 | 67.40 | 1,408,912 | -0.94(-1.38%) |
Aug 17, 2023 | 72.56 | 72.90 | 68.02 | 68.34 | 1,372,467 | -4.09(-5.65%) |
Aug 16, 2023 | 73.83 | 74.22 | 72.27 | 72.43 | 650,809 | -1.63(-2.20%) |
Aug 15, 2023 | 74.67 | 75.13 | 73.73 | 74.06 | 463,442 | -0.94(-1.25%) |
Aug 14, 2023 | 74.37 | 75.30 | 73.90 | 75.00 | 628,732 | +0.47(+0.63%) |
Aug 11, 2023 | 74.26 | 75.77 | 74.15 | 74.53 | 468,620 | +0.03(+0.04%) |
Aug 10, 2023 | 74.39 | 76.03 | 73.84 | 74.50 | 806,186 | +0.52(+0.70%) |
Aug 09, 2023 | 73.92 | 74.51 | 72.38 | 73.98 | 867,795 | +0.23(+0.31%) |
Aug 08, 2023 | 74.16 | 74.72 | 73.29 | 73.75 | 1,199,639 | -1.08(-1.44%) |
Aug 07, 2023 | 72.50 | 74.92 | 72.29 | 74.83 | 1,203,210 | +2.27(+3.13%) |
Aug 04, 2023 | 72.14 | 73.64 | 71.69 | 72.56 | 1,080,044 | +1.05(+1.47%) |
Aug 03, 2023 | 75.08 | 75.19 | 71.40 | 71.51 | 1,176,944 | -3.92(-5.20%) |
Aug 02, 2023 | 75.03 | 76.05 | 73.30 | 75.43 | 1,402,094 | -0.52(-0.68%) |
Aug 01, 2023 | 74.00 | 75.98 | 71.02 | 75.95 | 2,780,789 | +6.81(+9.85%) |
Jul 31, 2023 | 69.59 | 69.65 | 68.35 | 69.14 | 1,471,568 | -0.12(-0.17%) |
Jul 28, 2023 | 68.90 | 70.60 | 68.69 | 69.26 | 1,111,888 | +1.23(+1.81%) |
Jul 27, 2023 | 70.00 | 70.50 | 67.94 | 68.03 | 713,557 | -1.35(-1.95%) |
Jul 26, 2023 | 67.13 | 69.59 | 67.12 | 69.38 | 893,618 | +1.92(+2.85%) |
Jul 25, 2023 | 66.22 | 67.87 | 66.15 | 67.46 | 748,742 | +0.91(+1.37%) |
Jul 24, 2023 | 66.99 | 67.76 | 65.81 | 66.55 | 830,088 | -0.24(-0.36%) |
Jul 21, 2023 | 67.18 | 67.29 | 65.95 | 66.79 | 1,023,929 | -0.16(-0.24%) |
Jul 20, 2023 | 68.89 | 68.89 | 66.27 | 66.95 | 1,346,053 | -1.82(-2.65%) |
Jul 19, 2023 | 69.40 | 69.97 | 68.19 | 68.77 | 1,067,899 | -0.38(-0.55%) |
Jul 18, 2023 | 71.21 | 71.48 | 68.79 | 69.15 | 1,485,835 | -1.55(-2.19%) |
Jul 17, 2023 | 69.94 | 70.84 | 69.22 | 70.70 | 830,092 | +0.81(+1.16%) |
Jul 14, 2023 | 70.44 | 70.54 | 69.39 | 69.89 | 703,822 | -0.62(-0.88%) |
Jul 13, 2023 | 71.21 | 71.46 | 69.74 | 70.51 | 763,920 | -0.23(-0.33%) |
Jul 12, 2023 | 69.70 | 71.14 | 68.50 | 70.74 | 1,780,381 | +2.39(+3.50%) |
Jul 11, 2023 | 65.78 | 68.78 | 65.51 | 68.35 | 1,539,573 | +3.05(+4.67%) |
Jul 10, 2023 | 62.05 | 65.30 | 61.85 | 65.30 | 816,163 | +3.12(+5.02%) |
Jul 07, 2023 | 62.52 | 63.21 | 62.11 | 62.18 | 508,401 | -0.15(-0.24%) |
Jul 06, 2023 | 63.56 | 63.82 | 61.76 | 62.33 | 845,303 | -2.11(-3.27%) |
Jul 05, 2023 | 64.74 | 65.62 | 63.85 | 64.44 | 668,043 | -0.51(-0.79%) |
Jul 03, 2023 | 65.68 | 66.82 | 64.92 | 64.95 | 466,124 | -0.61(-0.93%) |
Jun 30, 2023 | 65.76 | 66.20 | 65.08 | 65.56 | 613,005 | +0.57(+0.88%) |
Jun 29, 2023 | 64.40 | 65.51 | 64.11 | 64.99 | 896,574 | +0.59(+0.92%) |
Jun 28, 2023 | 63.84 | 64.69 | 63.46 | 64.40 | 990,535 | +0.62(+0.97%) |
Jun 27, 2023 | 62.17 | 64.13 | 61.88 | 63.78 | 885,964 | +2.21(+3.59%) |
Jun 26, 2023 | 60.47 | 62.33 | 60.47 | 61.57 | 929,692 | +0.98(+1.62%) |
Jun 23, 2023 | 59.26 | 60.97 | 59.12 | 60.59 | 1,014,828 | +0.51(+0.85%) |
Jun 22, 2023 | 59.92 | 60.82 | 59.27 | 60.08 | 870,892 | +0.02(+0.03%) |
Jun 21, 2023 | 60.18 | 60.39 | 58.83 | 60.06 | 1,467,678 | -0.34(-0.56%) |
Jun 20, 2023 | 57.78 | 60.66 | 57.78 | 60.40 | 1,096,986 | +1.97(+3.37%) |
Jun 16, 2023 | 58.93 | 59.13 | 58.10 | 58.43 | 1,613,787 | -0.92(-1.55%) |
Jun 15, 2023 | 57.39 | 59.38 | 57.12 | 59.35 | 985,376 | +1.36(+2.35%) |
Jun 14, 2023 | 60.20 | 60.60 | 57.44 | 57.99 | 1,266,533 | -1.90(-3.17%) |
Jun 13, 2023 | 58.71 | 60.41 | 58.69 | 59.89 | 839,918 | +1.47(+2.52%) |
Jun 12, 2023 | 58.00 | 58.86 | 57.22 | 58.42 | 1,103,297 | +0.61(+1.06%) |
Jun 09, 2023 | 58.78 | 58.78 | 57.41 | 57.81 | 1,021,313 | -1.09(-1.85%) |
Jun 08, 2023 | 58.04 | 58.90 | 57.55 | 58.90 | 1,032,522 | +0.69(+1.19%) |
Jun 07, 2023 | 57.95 | 59.34 | 57.81 | 58.21 | 857,062 | +0.73(+1.27%) |
Jun 06, 2023 | 55.55 | 58.13 | 55.42 | 57.48 | 825,641 | +1.83(+3.29%) |
Jun 05, 2023 | 55.28 | 56.19 | 54.01 | 55.65 | 843,619 | -0.24(-0.43%) |
Jun 02, 2023 | 54.40 | 56.32 | 53.94 | 55.89 | 986,442 | +2.55(+4.78%) |