Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.13 | 66.81 | 66.05 | 66.35 | 760,505 | +0.41(+0.62%) |
Aug 30, 2023 | 65.80 | 66.35 | 65.75 | 65.94 | 399,612 | +0.27(+0.41%) |
Aug 29, 2023 | 64.74 | 65.78 | 64.67 | 65.67 | 632,951 | +0.77(+1.19%) |
Aug 28, 2023 | 64.73 | 65.32 | 64.60 | 64.90 | 427,226 | +0.34(+0.52%) |
Aug 25, 2023 | 64.67 | 64.99 | 64.21 | 64.56 | 404,282 | +0.03(+0.05%) |
Aug 24, 2023 | 64.86 | 65.42 | 64.44 | 64.53 | 484,813 | -0.58(-0.88%) |
Aug 23, 2023 | 64.30 | 65.29 | 63.96 | 65.11 | 424,461 | +0.81(+1.27%) |
Aug 22, 2023 | 64.46 | 64.73 | 63.85 | 64.29 | 602,363 | -0.10(-0.15%) |
Aug 21, 2023 | 64.45 | 64.80 | 64.06 | 64.39 | 663,050 | +0.10(+0.15%) |
Aug 18, 2023 | 63.67 | 65.03 | 63.47 | 64.29 | 695,755 | +0.05(+0.08%) |
Aug 17, 2023 | 65.52 | 65.66 | 64.02 | 64.24 | 896,760 | -1.24(-1.89%) |
Aug 16, 2023 | 66.02 | 66.48 | 65.46 | 65.48 | 612,255 | -0.69(-1.05%) |
Aug 15, 2023 | 66.58 | 66.58 | 65.93 | 66.18 | 695,821 | -0.75(-1.13%) |
Aug 14, 2023 | 66.30 | 66.98 | 65.69 | 66.93 | 653,421 | +0.15(+0.22%) |
Aug 11, 2023 | 66.73 | 66.89 | 66.16 | 66.78 | 741,953 | -0.41(-0.61%) |
Aug 10, 2023 | 67.01 | 67.53 | 66.89 | 67.19 | 889,630 | +0.48(+0.71%) |
Aug 09, 2023 | 67.18 | 67.71 | 66.64 | 66.71 | 665,375 | -0.22(-0.33%) |
Aug 08, 2023 | 66.23 | 66.99 | 66.23 | 66.93 | 822,243 | +0.12(+0.18%) |
Aug 07, 2023 | 66.03 | 67.00 | 66.01 | 66.81 | 650,849 | +0.61(+0.91%) |
Aug 04, 2023 | 67.00 | 67.33 | 65.71 | 66.21 | 848,681 | -0.34(-0.51%) |
Aug 03, 2023 | 66.38 | 66.83 | 65.61 | 66.55 | 789,006 | -0.72(-1.08%) |
Aug 02, 2023 | 66.78 | 67.62 | 66.09 | 67.27 | 599,103 | -0.17(-0.25%) |
Aug 01, 2023 | 67.52 | 68.26 | 66.87 | 67.44 | 695,706 | -0.35(-0.51%) |
Jul 31, 2023 | 67.10 | 68.03 | 66.77 | 67.79 | 1,383,225 | +0.92(+1.38%) |
Jul 28, 2023 | 67.68 | 68.41 | 66.16 | 66.86 | 1,711,396 | -2.48(-3.58%) |
Jul 27, 2023 | 71.44 | 71.45 | 69.01 | 69.34 | 1,228,072 | -2.09(-2.93%) |
Jul 26, 2023 | 71.27 | 72.01 | 71.08 | 71.44 | 739,016 | +0.25(+0.35%) |
Jul 25, 2023 | 70.55 | 71.57 | 70.53 | 71.19 | 716,671 | +0.47(+0.66%) |
Jul 24, 2023 | 71.50 | 71.76 | 70.59 | 70.72 | 688,351 | -0.97(-1.36%) |
Jul 21, 2023 | 72.23 | 72.43 | 71.37 | 71.70 | 714,491 | -0.07(-0.10%) |
Jul 20, 2023 | 72.12 | 72.26 | 71.58 | 71.77 | 627,176 | -0.48(-0.66%) |
Jul 19, 2023 | 71.64 | 72.36 | 71.26 | 72.24 | 886,672 | +0.71(+1.00%) |
Jul 18, 2023 | 70.49 | 71.97 | 70.49 | 71.53 | 720,814 | +1.03(+1.46%) |
Jul 17, 2023 | 71.04 | 71.44 | 70.43 | 70.50 | 659,985 | -0.79(-1.11%) |
Jul 14, 2023 | 71.78 | 71.83 | 70.39 | 71.29 | 718,560 | +0.42(+0.59%) |
Jul 13, 2023 | 70.13 | 70.99 | 70.06 | 70.87 | 814,561 | +1.29(+1.85%) |
Jul 12, 2023 | 70.06 | 70.08 | 69.39 | 69.58 | 628,179 | +0.15(+0.21%) |
Jul 11, 2023 | 69.11 | 69.76 | 68.89 | 69.43 | 475,042 | +0.32(+0.46%) |
Jul 10, 2023 | 67.28 | 69.19 | 67.28 | 69.12 | 704,449 | +1.79(+2.65%) |
Jul 07, 2023 | 66.34 | 67.73 | 66.31 | 67.33 | 702,476 | +1.19(+1.80%) |
Jul 06, 2023 | 65.86 | 66.25 | 65.02 | 66.14 | 569,957 | -0.42(-0.63%) |
Jul 05, 2023 | 68.07 | 68.17 | 65.91 | 66.56 | 850,850 | -1.89(-2.75%) |
Jul 03, 2023 | 68.93 | 69.13 | 68.36 | 68.44 | 392,050 | -0.39(-0.56%) |
Jun 30, 2023 | 68.99 | 69.15 | 68.53 | 68.83 | 723,178 | +0.34(+0.49%) |
Jun 29, 2023 | 67.76 | 68.68 | 67.49 | 68.49 | 578,286 | +0.81(+1.20%) |
Jun 28, 2023 | 67.40 | 68.39 | 66.81 | 67.68 | 768,205 | +0.12(+0.18%) |
Jun 27, 2023 | 66.45 | 67.58 | 66.21 | 67.56 | 611,794 | +1.39(+2.10%) |
Jun 26, 2023 | 65.00 | 66.41 | 64.81 | 66.17 | 524,715 | +0.89(+1.37%) |
Jun 23, 2023 | 65.67 | 65.78 | 64.44 | 65.28 | 1,273,192 | -1.22(-1.84%) |
Jun 22, 2023 | 67.50 | 67.59 | 66.29 | 66.50 | 856,253 | -1.05(-1.56%) |
Jun 21, 2023 | 67.63 | 68.13 | 67.36 | 67.55 | 564,285 | -0.28(-0.41%) |
Jun 20, 2023 | 67.22 | 67.89 | 66.75 | 67.83 | 573,635 | +0.36(+0.53%) |
Jun 16, 2023 | 68.83 | 68.83 | 67.00 | 67.47 | 1,522,783 | -1.07(-1.56%) |
Jun 15, 2023 | 68.47 | 68.91 | 67.68 | 68.54 | 666,404 | -0.29(-0.42%) |
Jun 14, 2023 | 68.37 | 69.16 | 68.36 | 68.83 | 936,283 | +0.37(+0.54%) |
Jun 13, 2023 | 69.09 | 69.33 | 68.12 | 68.46 | 932,975 | -0.21(-0.30%) |
Jun 12, 2023 | 67.98 | 68.81 | 67.70 | 68.67 | 639,598 | +0.95(+1.40%) |
Jun 09, 2023 | 68.39 | 68.63 | 67.43 | 67.72 | 520,018 | -0.47(-0.68%) |
Jun 08, 2023 | 67.46 | 68.21 | 67.15 | 68.18 | 693,341 | +0.45(+0.66%) |
Jun 07, 2023 | 67.24 | 68.10 | 67.07 | 67.74 | 754,854 | +0.63(+0.94%) |
Jun 06, 2023 | 66.06 | 67.49 | 65.95 | 67.11 | 770,589 | +1.09(+1.65%) |
Jun 05, 2023 | 65.05 | 66.40 | 64.96 | 66.02 | 878,403 | +0.39(+0.59%) |
Jun 02, 2023 | 64.58 | 66.07 | 64.58 | 65.63 | 1,135,049 | +1.95(+3.06%) |