Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.10 | 66.34 | 65.02 | 65.61 | 1,348,900 | -0.89(-1.34%) |
Aug 30, 2023 | 67.18 | 67.45 | 66.28 | 66.50 | 1,030,638 | -0.02(-0.03%) |
Aug 29, 2023 | 65.65 | 66.89 | 65.54 | 66.52 | 846,357 | +0.73(+1.11%) |
Aug 28, 2023 | 64.75 | 65.99 | 64.69 | 65.79 | 677,151 | +1.42(+2.21%) |
Aug 25, 2023 | 65.08 | 65.61 | 63.79 | 64.37 | 1,266,081 | -0.59(-0.91%) |
Aug 24, 2023 | 64.56 | 65.33 | 64.05 | 64.96 | 996,107 | +0.15(+0.23%) |
Aug 23, 2023 | 64.13 | 65.46 | 63.99 | 64.81 | 865,021 | +1.34(+2.11%) |
Aug 22, 2023 | 63.39 | 63.55 | 62.95 | 63.47 | 913,934 | +0.38(+0.60%) |
Aug 21, 2023 | 62.94 | 63.14 | 62.14 | 63.09 | 1,039,923 | +0.47(+0.75%) |
Aug 18, 2023 | 62.95 | 62.95 | 62.06 | 62.62 | 1,172,896 | -0.28(-0.45%) |
Aug 17, 2023 | 62.40 | 62.94 | 62.05 | 62.90 | 1,152,745 | +0.73(+1.17%) |
Aug 16, 2023 | 62.88 | 63.25 | 62.02 | 62.17 | 1,287,181 | -1.12(-1.77%) |
Aug 15, 2023 | 64.57 | 64.69 | 63.07 | 63.29 | 2,055,418 | -1.51(-2.33%) |
Aug 14, 2023 | 65.39 | 65.49 | 64.67 | 64.80 | 1,641,787 | -1.19(-1.80%) |
Aug 11, 2023 | 64.85 | 65.99 | 64.76 | 65.99 | 1,682,705 | +0.91(+1.40%) |
Aug 10, 2023 | 65.51 | 65.86 | 64.60 | 65.08 | 2,337,334 | +0.08(+0.12%) |
Aug 09, 2023 | 64.95 | 65.30 | 64.48 | 65.00 | 980,151 | +0.35(+0.54%) |
Aug 08, 2023 | 64.55 | 65.10 | 64.13 | 64.65 | 2,025,596 | -0.34(-0.52%) |
Aug 04, 2023 | 64.99 | 0 | +0.42(+0.65%) | |||
Aug 03, 2023 | 64.95 | 65.38 | 63.98 | 64.57 | 1,434,987 | -0.32(-0.49%) |
Aug 02, 2023 | 67.23 | 67.29 | 64.80 | 64.89 | 1,755,650 | -2.37(-3.52%) |
Aug 01, 2023 | 68.01 | 68.63 | 67.22 | 67.26 | 831,880 | -1.87(-2.71%) |
Jul 31, 2023 | 68.36 | 69.31 | 68.15 | 69.13 | 847,006 | +1.20(+1.77%) |
Jul 28, 2023 | 67.55 | 68.28 | 67.20 | 67.93 | 680,798 | +0.99(+1.48%) |
Jul 27, 2023 | 69.30 | 69.38 | 66.88 | 66.94 | 1,210,279 | -1.95(-2.83%) |
Jul 26, 2023 | 68.99 | 69.27 | 68.26 | 68.89 | 871,202 | -0.02(-0.03%) |
Jul 25, 2023 | 68.55 | 69.42 | 68.14 | 68.91 | 1,114,554 | +0.65(+0.95%) |
Jul 24, 2023 | 68.73 | 68.84 | 67.89 | 68.26 | 612,102 | -0.60(-0.87%) |
Jul 21, 2023 | 68.01 | 68.92 | 67.90 | 68.86 | 738,767 | +0.47(+0.69%) |
Jul 20, 2023 | 70.25 | 70.36 | 68.37 | 68.39 | 943,475 | -2.19(-3.10%) |
Jul 19, 2023 | 70.92 | 71.35 | 70.32 | 70.58 | 587,475 | -0.34(-0.48%) |
Jul 18, 2023 | 70.29 | 71.55 | 69.98 | 70.92 | 1,814,571 | +1.52(+2.19%) |
Jul 17, 2023 | 69.04 | 69.84 | 68.64 | 69.40 | 953,657 | -0.16(-0.23%) |
Jul 14, 2023 | 69.40 | 70.12 | 68.78 | 69.56 | 867,695 | +0.15(+0.22%) |
Jul 13, 2023 | 69.60 | 69.98 | 69.37 | 69.41 | 1,125,350 | -0.03(-0.04%) |
Jul 12, 2023 | 66.88 | 69.90 | 66.88 | 69.44 | 1,530,007 | +3.38(+5.12%) |
Jul 11, 2023 | 65.83 | 66.61 | 65.50 | 66.06 | 723,960 | +0.41(+0.62%) |
Jul 10, 2023 | 64.27 | 65.86 | 64.08 | 65.65 | 731,117 | +1.39(+2.16%) |
Jul 07, 2023 | 64.67 | 65.43 | 64.17 | 64.26 | 1,111,029 | -0.18(-0.28%) |
Jul 06, 2023 | 65.20 | 65.28 | 64.09 | 64.44 | 1,025,091 | -1.04(-1.59%) |
Jul 05, 2023 | 66.66 | 66.86 | 65.47 | 65.48 | 1,660,994 | -0.54(-0.82%) |
Jul 04, 2023 | 67.00 | 67.00 | 65.51 | 66.02 | 512,054 | -0.13(-0.20%) |
Jun 30, 2023 | 66.15 | 0 | +0.96(+1.47%) | |||
Jun 29, 2023 | 63.80 | 65.24 | 63.56 | 65.19 | 688,953 | +0.96(+1.49%) |
Jun 28, 2023 | 64.39 | 64.57 | 63.92 | 64.23 | 533,176 | -0.35(-0.54%) |
Jun 27, 2023 | 64.85 | 65.21 | 63.56 | 64.58 | 689,395 | -0.11(-0.17%) |
Jun 26, 2023 | 64.96 | 65.22 | 63.92 | 64.69 | 2,876,336 | -0.10(-0.15%) |
Jun 23, 2023 | 65.47 | 65.69 | 64.43 | 64.79 | 815,224 | +0.25(+0.39%) |
Jun 22, 2023 | 63.88 | 64.60 | 63.56 | 64.54 | 589,723 | -0.13(-0.20%) |
Jun 21, 2023 | 63.76 | 64.98 | 63.28 | 64.67 | 1,155,311 | +0.17(+0.26%) |
Jun 20, 2023 | 66.38 | 66.54 | 64.47 | 64.50 | 1,851,930 | -1.97(-2.96%) |
Jun 19, 2023 | 66.98 | 66.98 | 66.47 | 66.47 | 156,037 | -0.83(-1.23%) |
Jun 16, 2023 | 67.06 | 67.88 | 66.40 | 67.30 | 4,360,676 | +0.67(+1.01%) |
Jun 15, 2023 | 66.40 | 66.88 | 65.70 | 66.63 | 838,968 | -0.24(-0.36%) |
Jun 14, 2023 | 67.52 | 67.72 | 66.24 | 66.87 | 626,834 | +0.24(+0.36%) |
Jun 13, 2023 | 68.50 | 68.68 | 66.40 | 66.63 | 1,399,213 | -1.38(-2.03%) |
Jun 12, 2023 | 67.82 | 68.20 | 67.10 | 68.01 | 1,245,274 | -0.02(-0.03%) |
Jun 09, 2023 | 68.36 | 68.67 | 67.65 | 68.03 | 1,795,663 | -0.78(-1.13%) |
Jun 08, 2023 | 68.75 | 69.63 | 68.40 | 68.81 | 729,126 | +0.95(+1.40%) |
Jun 07, 2023 | 70.04 | 70.52 | 67.77 | 67.86 | 1,383,776 | -1.87(-2.68%) |
Jun 06, 2023 | 70.03 | 70.09 | 69.15 | 69.73 | 853,578 | -0.26(-0.37%) |
Jun 05, 2023 | 69.18 | 70.38 | 69.18 | 69.99 | 1,257,751 | +0.25(+0.36%) |
Jun 02, 2023 | 70.22 | 71.01 | 69.17 | 69.74 | 1,651,110 | -0.63(-0.90%) |