Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 72.94 | 74.68 | 72.27 | 74.63 | 1,106,437 | +1.13(+1.54%) |
Aug 30, 2023 | 72.39 | 73.73 | 71.96 | 73.50 | 1,007,235 | +0.95(+1.31%) |
Aug 29, 2023 | 70.20 | 72.76 | 70.20 | 72.55 | 848,053 | +1.92(+2.72%) |
Aug 28, 2023 | 69.55 | 71.32 | 69.55 | 70.63 | 1,175,448 | +1.61(+2.33%) |
Aug 25, 2023 | 69.67 | 70.24 | 67.27 | 69.02 | 912,405 | -0.32(-0.46%) |
Aug 24, 2023 | 70.23 | 70.56 | 69.34 | 69.34 | 677,612 | -0.95(-1.35%) |
Aug 23, 2023 | 69.18 | 70.42 | 68.50 | 70.29 | 1,342,347 | +0.96(+1.38%) |
Aug 22, 2023 | 69.73 | 70.39 | 67.85 | 69.33 | 1,029,379 | -0.97(-1.38%) |
Aug 21, 2023 | 69.63 | 70.82 | 69.08 | 70.30 | 1,391,641 | +1.20(+1.74%) |
Aug 18, 2023 | 67.76 | 69.70 | 67.39 | 69.10 | 2,639,299 | -0.43(-0.62%) |
Aug 17, 2023 | 72.30 | 72.95 | 69.37 | 69.53 | 1,773,704 | -2.65(-3.67%) |
Aug 16, 2023 | 72.37 | 74.89 | 71.94 | 72.18 | 1,755,673 | -0.21(-0.29%) |
Aug 15, 2023 | 73.51 | 73.56 | 71.97 | 72.39 | 858,964 | -1.10(-1.50%) |
Aug 14, 2023 | 72.75 | 73.91 | 71.80 | 73.49 | 1,146,817 | +0.27(+0.37%) |
Aug 11, 2023 | 72.92 | 73.70 | 72.48 | 73.22 | 651,400 | -0.03(-0.04%) |
Aug 10, 2023 | 73.94 | 75.08 | 72.36 | 73.25 | 1,555,408 | -0.49(-0.66%) |
Aug 09, 2023 | 72.81 | 74.80 | 72.58 | 73.74 | 2,135,070 | +0.68(+0.93%) |
Aug 08, 2023 | 71.64 | 73.37 | 71.17 | 73.06 | 1,906,819 | +0.78(+1.08%) |
Aug 07, 2023 | 72.33 | 74.79 | 71.04 | 72.28 | 1,910,426 | +0.96(+1.35%) |
Aug 04, 2023 | 71.41 | 76.77 | 70.47 | 71.32 | 3,374,056 | +2.85(+4.16%) |
Aug 03, 2023 | 68.00 | 69.07 | 67.03 | 68.47 | 1,982,546 | +0.18(+0.26%) |
Aug 02, 2023 | 68.14 | 68.82 | 66.83 | 68.29 | 1,936,699 | -0.93(-1.34%) |
Aug 01, 2023 | 69.07 | 70.41 | 64.70 | 69.22 | 3,112,999 | -0.02(-0.03%) |
Jul 31, 2023 | 71.27 | 71.83 | 68.55 | 69.24 | 2,909,787 | -2.36(-3.30%) |
Jul 28, 2023 | 71.49 | 72.85 | 71.08 | 71.60 | 1,797,123 | +1.03(+1.46%) |
Jul 27, 2023 | 71.67 | 72.00 | 69.78 | 70.57 | 2,278,585 | -1.08(-1.51%) |
Jul 26, 2023 | 67.49 | 71.97 | 67.39 | 71.65 | 3,253,457 | +4.24(+6.29%) |
Jul 25, 2023 | 65.25 | 67.86 | 65.25 | 67.41 | 1,511,624 | +2.14(+3.28%) |
Jul 24, 2023 | 63.75 | 65.99 | 63.52 | 65.27 | 1,964,663 | -0.57(-0.87%) |
Jul 21, 2023 | 68.46 | 68.46 | 65.29 | 65.84 | 2,454,730 | -2.57(-3.76%) |
Jul 20, 2023 | 66.96 | 69.29 | 66.71 | 68.41 | 2,234,970 | -0.03(-0.04%) |
Jul 19, 2023 | 65.13 | 68.82 | 64.92 | 68.44 | 3,488,331 | +3.49(+5.37%) |
Jul 18, 2023 | 66.86 | 67.88 | 64.45 | 64.95 | 3,754,553 | +2.74(+4.40%) |
Jul 17, 2023 | 60.83 | 62.28 | 60.27 | 62.21 | 1,604,553 | +1.49(+2.45%) |
Jul 14, 2023 | 61.00 | 61.42 | 59.74 | 60.72 | 1,407,360 | -0.03(-0.05%) |
Jul 13, 2023 | 59.47 | 61.18 | 58.94 | 60.75 | 2,159,694 | +1.60(+2.70%) |
Jul 12, 2023 | 60.34 | 60.53 | 58.30 | 59.15 | 3,584,670 | -0.37(-0.62%) |
Jul 11, 2023 | 59.53 | 59.98 | 58.92 | 59.52 | 2,092,160 | -0.53(-0.88%) |
Jul 10, 2023 | 59.95 | 60.87 | 59.76 | 60.05 | 1,552,343 | +0.02(+0.03%) |
Jul 07, 2023 | 58.30 | 61.74 | 58.21 | 60.03 | 2,404,729 | +2.20(+3.80%) |
Jul 06, 2023 | 57.69 | 58.28 | 56.81 | 57.83 | 1,757,446 | -0.63(-1.08%) |
Jul 05, 2023 | 58.40 | 59.26 | 58.11 | 58.46 | 1,927,718 | -1.13(-1.90%) |
Jul 03, 2023 | 58.76 | 59.66 | 58.74 | 59.59 | 720,350 | +0.59(+1.00%) |
Jun 30, 2023 | 59.64 | 59.64 | 57.83 | 59.00 | 2,034,850 | -0.25(-0.42%) |
Jun 29, 2023 | 58.78 | 59.85 | 58.41 | 59.25 | 2,434,690 | +0.62(+1.06%) |
Jun 28, 2023 | 56.68 | 59.04 | 56.41 | 58.63 | 3,065,425 | +2.14(+3.79%) |
Jun 27, 2023 | 53.03 | 56.63 | 53.03 | 56.49 | 3,430,148 | +3.58(+6.77%) |
Jun 26, 2023 | 51.64 | 53.30 | 51.64 | 52.91 | 1,070,457 | +1.47(+2.86%) |
Jun 23, 2023 | 52.44 | 52.94 | 51.36 | 51.44 | 2,279,953 | -1.98(-3.71%) |
Jun 22, 2023 | 52.01 | 54.12 | 51.72 | 53.42 | 2,192,819 | +1.34(+2.57%) |
Jun 21, 2023 | 50.93 | 52.48 | 50.66 | 52.08 | 1,075,647 | +0.69(+1.34%) |
Jun 20, 2023 | 51.36 | 51.90 | 51.00 | 51.39 | 1,592,708 | -0.21(-0.41%) |
Jun 16, 2023 | 52.67 | 53.61 | 51.41 | 51.60 | 2,490,682 | -0.58(-1.11%) |