Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 76.54 | 77.74 | 76.38 | 76.55 | 108,153 | -0.22(-0.28%) |
Aug 30, 2023 | 75.63 | 76.97 | 75.53 | 76.76 | 116,370 | +1.10(+1.45%) |
Aug 29, 2023 | 77.32 | 77.69 | 75.36 | 75.67 | 121,539 | -1.57(-2.03%) |
Aug 28, 2023 | 76.80 | 77.59 | 76.67 | 77.23 | 130,490 | +0.55(+0.72%) |
Aug 25, 2023 | 76.18 | 77.58 | 76.11 | 76.68 | 155,809 | +0.55(+0.72%) |
Aug 24, 2023 | 75.78 | 77.51 | 75.61 | 76.14 | 120,079 | +0.02(+0.03%) |
Aug 23, 2023 | 75.13 | 76.31 | 74.48 | 76.12 | 90,535 | +1.00(+1.33%) |
Aug 22, 2023 | 76.22 | 76.49 | 74.47 | 75.12 | 126,934 | -1.39(-1.82%) |
Aug 21, 2023 | 73.34 | 76.83 | 73.34 | 76.51 | 160,741 | +3.14(+4.27%) |
Aug 18, 2023 | 71.31 | 74.93 | 71.00 | 73.37 | 228,399 | +2.17(+3.04%) |
Aug 17, 2023 | 71.49 | 71.85 | 71.06 | 71.21 | 111,402 | +0.14(+0.19%) |
Aug 16, 2023 | 71.83 | 72.26 | 71.05 | 71.07 | 92,413 | -0.84(-1.17%) |
Aug 15, 2023 | 72.36 | 72.54 | 71.73 | 71.91 | 94,839 | -0.58(-0.80%) |
Aug 14, 2023 | 72.21 | 72.94 | 71.33 | 72.49 | 99,323 | -0.12(-0.16%) |
Aug 11, 2023 | 73.47 | 74.09 | 72.52 | 72.61 | 127,868 | -1.23(-1.67%) |
Aug 10, 2023 | 73.75 | 74.71 | 73.49 | 73.84 | 100,937 | +0.53(+0.72%) |
Aug 09, 2023 | 73.31 | 73.63 | 72.16 | 73.31 | 134,804 | -0.20(-0.27%) |
Aug 08, 2023 | 74.00 | 74.00 | 72.95 | 73.51 | 102,654 | -1.08(-1.45%) |
Aug 07, 2023 | 73.60 | 74.94 | 73.56 | 74.59 | 108,101 | +0.86(+1.17%) |
Aug 04, 2023 | 73.81 | 75.43 | 73.31 | 73.72 | 180,038 | -0.16(-0.21%) |
Aug 03, 2023 | 72.98 | 74.29 | 72.57 | 73.88 | 134,196 | +0.62(+0.84%) |
Aug 02, 2023 | 73.20 | 73.33 | 72.36 | 73.26 | 105,229 | -0.25(-0.33%) |
Aug 01, 2023 | 73.27 | 73.83 | 72.80 | 73.51 | 160,138 | -0.10(-0.13%) |
Jul 31, 2023 | 73.69 | 74.77 | 72.83 | 73.61 | 185,427 | +0.05(+0.07%) |
Jul 28, 2023 | 72.48 | 73.78 | 72.02 | 73.56 | 186,318 | +1.54(+2.14%) |
Jul 27, 2023 | 70.72 | 74.96 | 70.59 | 72.02 | 397,667 | +3.70(+5.42%) |
Jul 26, 2023 | 67.74 | 68.57 | 67.65 | 68.31 | 165,772 | +0.57(+0.84%) |
Jul 25, 2023 | 67.90 | 68.08 | 67.40 | 67.75 | 148,031 | -0.23(-0.33%) |
Jul 24, 2023 | 67.44 | 68.13 | 67.03 | 67.97 | 148,812 | +0.53(+0.78%) |
Jul 21, 2023 | 67.24 | 68.03 | 66.95 | 67.44 | 199,036 | +0.38(+0.57%) |
Jul 20, 2023 | 67.44 | 67.44 | 66.40 | 67.06 | 94,891 | -0.23(-0.34%) |
Jul 19, 2023 | 67.33 | 67.75 | 66.83 | 67.28 | 153,054 | +0.01(+0.01%) |
Jul 18, 2023 | 66.74 | 67.63 | 66.57 | 67.28 | 73,511 | +0.66(+0.99%) |
Jul 17, 2023 | 66.14 | 67.15 | 65.99 | 66.62 | 125,833 | +0.17(+0.25%) |
Jul 14, 2023 | 65.96 | 66.45 | 64.48 | 66.45 | 102,458 | +0.30(+0.46%) |
Jul 13, 2023 | 65.96 | 66.38 | 65.25 | 66.15 | 165,331 | +0.28(+0.43%) |
Jul 12, 2023 | 65.98 | 66.04 | 64.88 | 65.86 | 141,409 | +0.66(+1.01%) |
Jul 11, 2023 | 64.26 | 65.39 | 64.26 | 65.21 | 162,614 | +1.18(+1.84%) |
Jul 10, 2023 | 63.68 | 64.86 | 63.46 | 64.03 | 252,507 | +0.07(+0.11%) |
Jul 07, 2023 | 63.61 | 65.34 | 63.43 | 63.96 | 209,481 | +0.68(+1.07%) |
Jul 06, 2023 | 64.59 | 65.09 | 63.25 | 63.29 | 94,633 | -1.68(-2.58%) |
Jul 05, 2023 | 66.33 | 66.33 | 64.25 | 64.96 | 160,661 | -1.39(-2.10%) |
Jul 03, 2023 | 66.09 | 66.70 | 65.88 | 66.35 | 72,324 | -0.14(-0.21%) |
Jun 30, 2023 | 66.78 | 67.22 | 66.37 | 66.49 | 180,261 | +0.17(+0.25%) |
Jun 29, 2023 | 66.36 | 66.74 | 65.39 | 66.32 | 170,431 | +0.07(+0.10%) |
Jun 28, 2023 | 68.58 | 68.58 | 66.00 | 66.26 | 158,119 | -2.19(-3.19%) |
Jun 27, 2023 | 69.08 | 70.20 | 68.33 | 68.44 | 194,806 | -0.41(-0.60%) |
Jun 26, 2023 | 68.46 | 69.57 | 68.46 | 68.85 | 197,253 | +0.25(+0.36%) |
Jun 23, 2023 | 69.82 | 70.57 | 68.21 | 68.61 | 308,122 | -1.47(-2.10%) |
Jun 22, 2023 | 71.28 | 71.28 | 69.07 | 70.08 | 206,490 | -1.41(-1.97%) |
Jun 21, 2023 | 72.22 | 72.28 | 71.31 | 71.49 | 141,634 | -0.73(-1.00%) |
Jun 20, 2023 | 73.77 | 73.77 | 72.16 | 72.22 | 156,501 | -1.26(-1.72%) |
Jun 16, 2023 | 74.29 | 74.36 | 73.09 | 73.48 | 337,925 | +0.09(+0.12%) |