Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.39 | 73.95 | 73.10 | 73.56 | 122,588 | -0.17(-0.23%) |
Aug 30, 2023 | 72.24 | 74.29 | 72.24 | 73.72 | 186,596 | +1.00(+1.38%) |
Aug 29, 2023 | 70.20 | 72.75 | 69.84 | 72.72 | 171,644 | +2.22(+3.15%) |
Aug 28, 2023 | 70.88 | 71.38 | 69.88 | 70.50 | 206,522 | +0.22(+0.31%) |
Aug 25, 2023 | 70.81 | 71.00 | 67.96 | 70.29 | 267,173 | -0.23(-0.32%) |
Aug 24, 2023 | 70.80 | 71.76 | 70.03 | 70.51 | 219,416 | -0.76(-1.07%) |
Aug 23, 2023 | 70.33 | 72.43 | 70.01 | 71.27 | 200,913 | +0.88(+1.25%) |
Aug 22, 2023 | 69.63 | 70.82 | 68.92 | 70.40 | 304,641 | +1.10(+1.58%) |
Aug 21, 2023 | 68.96 | 69.39 | 68.09 | 69.30 | 385,216 | +0.35(+0.50%) |
Aug 18, 2023 | 67.83 | 69.02 | 67.70 | 68.95 | 381,287 | +0.28(+0.40%) |
Aug 17, 2023 | 73.10 | 73.15 | 68.27 | 68.68 | 347,580 | -4.07(-5.59%) |
Aug 16, 2023 | 74.21 | 74.78 | 72.75 | 72.75 | 135,023 | -1.57(-2.11%) |
Aug 15, 2023 | 73.52 | 74.75 | 72.45 | 74.32 | 171,012 | +0.90(+1.22%) |
Aug 14, 2023 | 72.37 | 73.90 | 72.24 | 73.42 | 186,600 | +0.42(+0.58%) |
Aug 11, 2023 | 72.94 | 73.86 | 72.51 | 72.99 | 165,585 | -0.35(-0.47%) |
Aug 10, 2023 | 75.19 | 75.71 | 72.48 | 73.34 | 122,856 | -1.40(-1.88%) |
Aug 09, 2023 | 75.23 | 75.69 | 74.48 | 74.74 | 132,545 | -0.56(-0.75%) |
Aug 08, 2023 | 75.02 | 75.58 | 74.09 | 75.30 | 207,814 | -0.62(-0.82%) |
Aug 07, 2023 | 74.71 | 76.71 | 74.71 | 75.93 | 129,716 | +0.82(+1.09%) |
Aug 04, 2023 | 73.47 | 75.31 | 73.23 | 75.11 | 232,855 | +1.59(+2.16%) |
Aug 03, 2023 | 75.70 | 75.70 | 72.20 | 73.52 | 198,889 | -2.18(-2.88%) |
Aug 02, 2023 | 76.29 | 76.89 | 74.82 | 75.70 | 205,726 | -1.39(-1.81%) |
Aug 01, 2023 | 75.99 | 77.38 | 75.99 | 77.09 | 180,423 | +0.84(+1.10%) |
Jul 31, 2023 | 77.80 | 77.80 | 75.45 | 76.25 | 181,621 | -1.27(-1.64%) |
Jul 28, 2023 | 77.42 | 77.79 | 75.77 | 77.53 | 262,562 | +1.31(+1.72%) |
Jul 27, 2023 | 79.98 | 81.66 | 75.60 | 76.21 | 533,666 | +3.29(+4.51%) |
Jul 26, 2023 | 73.36 | 74.15 | 71.24 | 72.92 | 236,173 | -1.08(-1.45%) |
Jul 25, 2023 | 73.99 | 74.79 | 73.77 | 74.00 | 247,952 | +0.12(+0.16%) |
Jul 24, 2023 | 72.83 | 74.43 | 72.32 | 73.88 | 128,392 | +0.63(+0.86%) |
Jul 21, 2023 | 73.95 | 75.01 | 73.09 | 73.25 | 151,924 | -0.04(-0.05%) |
Jul 20, 2023 | 78.37 | 78.37 | 72.73 | 73.29 | 214,196 | -4.33(-5.57%) |
Jul 19, 2023 | 76.65 | 77.63 | 75.64 | 77.61 | 123,249 | +0.76(+0.99%) |
Jul 18, 2023 | 76.85 | 77.70 | 76.63 | 76.85 | 107,423 | +0.09(+0.12%) |
Jul 17, 2023 | 76.80 | 77.45 | 76.25 | 76.76 | 109,425 | -0.39(-0.51%) |
Jul 14, 2023 | 76.56 | 77.30 | 75.53 | 77.16 | 117,048 | +0.87(+1.14%) |
Jul 13, 2023 | 76.30 | 76.48 | 75.33 | 76.29 | 136,779 | +0.42(+0.56%) |
Jul 12, 2023 | 74.26 | 75.97 | 73.61 | 75.87 | 160,982 | +3.06(+4.20%) |
Jul 11, 2023 | 72.59 | 73.24 | 72.52 | 72.81 | 129,093 | +0.45(+0.63%) |
Jul 10, 2023 | 70.12 | 72.36 | 70.12 | 72.35 | 141,629 | +2.14(+3.05%) |
Jul 07, 2023 | 70.74 | 71.59 | 70.20 | 70.21 | 139,271 | -0.46(-0.66%) |
Jul 06, 2023 | 71.72 | 71.72 | 68.86 | 70.67 | 264,892 | -2.41(-3.30%) |
Jul 05, 2023 | 75.30 | 75.30 | 72.90 | 73.08 | 192,563 | -2.20(-2.93%) |
Jul 03, 2023 | 75.59 | 76.30 | 74.36 | 75.28 | 93,355 | -0.38(-0.50%) |
Jun 30, 2023 | 75.31 | 76.11 | 74.68 | 75.66 | 211,517 | +0.97(+1.30%) |
Jun 29, 2023 | 73.65 | 74.69 | 73.07 | 74.69 | 225,248 | +0.89(+1.20%) |
Jun 28, 2023 | 74.41 | 75.31 | 73.50 | 73.80 | 288,137 | +0.37(+0.50%) |
Jun 27, 2023 | 70.71 | 73.46 | 70.49 | 73.44 | 237,176 | +2.70(+3.81%) |
Jun 26, 2023 | 71.52 | 72.78 | 70.62 | 70.74 | 265,878 | +0.58(+0.83%) |
Jun 23, 2023 | 68.70 | 70.58 | 68.70 | 70.16 | 495,853 | +0.97(+1.40%) |
Jun 22, 2023 | 70.07 | 70.10 | 69.00 | 69.19 | 184,377 | -1.05(-1.49%) |
Jun 21, 2023 | 68.66 | 70.87 | 68.36 | 70.24 | 136,890 | +0.93(+1.34%) |
Jun 20, 2023 | 68.98 | 70.21 | 68.75 | 69.31 | 130,366 | +0.51(+0.75%) |
Jun 16, 2023 | 69.53 | 69.61 | 68.36 | 68.80 | 503,042 | -0.45(-0.66%) |
Jun 15, 2023 | 68.65 | 69.35 | 67.99 | 69.25 | 172,561 | +1.45(+2.14%) |
Jun 14, 2023 | 69.62 | 70.21 | 67.62 | 67.80 | 188,527 | -1.83(-2.62%) |
Jun 13, 2023 | 69.78 | 71.04 | 69.58 | 69.63 | 149,491 | -0.23(-0.33%) |
Jun 12, 2023 | 69.07 | 70.51 | 68.34 | 69.85 | 184,728 | +0.61(+0.88%) |
Jun 09, 2023 | 68.75 | 69.90 | 67.90 | 69.24 | 178,678 | +0.49(+0.72%) |
Jun 08, 2023 | 69.94 | 70.87 | 68.69 | 68.75 | 284,505 | -1.60(-2.27%) |
Jun 07, 2023 | 69.85 | 71.18 | 69.76 | 70.35 | 327,769 | +0.92(+1.32%) |
Jun 06, 2023 | 66.48 | 69.47 | 66.48 | 69.43 | 215,787 | +2.94(+4.43%) |
Jun 05, 2023 | 66.58 | 67.04 | 65.66 | 66.49 | 157,967 | -0.92(-1.36%) |
Jun 02, 2023 | 65.08 | 67.44 | 64.17 | 67.40 | 207,730 | +3.24(+5.05%) |