Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 68.94 | 69.49 | 68.49 | 69.25 | 612,513 | +0.48(+0.70%) |
Aug 30, 2023 | 67.90 | 69.07 | 67.54 | 68.76 | 532,868 | +0.88(+1.30%) |
Aug 29, 2023 | 67.05 | 67.89 | 66.61 | 67.88 | 534,205 | +0.80(+1.20%) |
Aug 28, 2023 | 65.77 | 67.09 | 65.77 | 67.08 | 754,195 | +1.33(+2.02%) |
Aug 25, 2023 | 66.62 | 67.17 | 65.55 | 65.75 | 660,642 | -0.37(-0.56%) |
Aug 24, 2023 | 66.93 | 67.44 | 66.05 | 66.12 | 569,485 | -1.05(-1.57%) |
Aug 23, 2023 | 66.21 | 67.47 | 65.57 | 67.18 | 520,396 | +0.68(+1.02%) |
Aug 22, 2023 | 66.58 | 67.13 | 65.72 | 66.50 | 562,497 | -0.70(-1.04%) |
Aug 21, 2023 | 68.64 | 68.99 | 67.13 | 67.20 | 743,790 | -1.26(-1.85%) |
Aug 18, 2023 | 68.04 | 68.70 | 67.81 | 68.46 | 605,389 | +0.08(+0.11%) |
Aug 17, 2023 | 69.46 | 69.83 | 67.92 | 68.38 | 422,026 | -0.34(-0.49%) |
Aug 16, 2023 | 68.57 | 70.02 | 68.51 | 68.72 | 551,040 | +0.36(+0.53%) |
Aug 15, 2023 | 69.44 | 70.47 | 68.27 | 68.35 | 593,534 | -1.88(-2.67%) |
Aug 14, 2023 | 69.73 | 70.43 | 69.29 | 70.23 | 546,713 | +0.00(+0.00%) |
Aug 11, 2023 | 69.04 | 70.36 | 69.04 | 70.23 | 655,231 | +0.82(+1.19%) |
Aug 10, 2023 | 70.58 | 71.32 | 69.18 | 69.41 | 738,965 | -0.93(-1.32%) |
Aug 09, 2023 | 70.97 | 71.49 | 70.29 | 70.34 | 560,160 | -0.93(-1.30%) |
Aug 08, 2023 | 69.91 | 71.32 | 69.15 | 71.26 | 542,202 | +0.54(+0.76%) |
Aug 07, 2023 | 72.39 | 72.59 | 70.36 | 70.73 | 696,818 | -1.44(-1.99%) |
Aug 04, 2023 | 73.71 | 73.71 | 71.43 | 72.16 | 852,413 | -1.12(-1.53%) |
Aug 03, 2023 | 71.07 | 73.50 | 70.18 | 73.28 | 1,121,057 | +2.40(+3.39%) |
Aug 02, 2023 | 70.65 | 71.58 | 69.96 | 70.88 | 874,883 | -0.57(-0.80%) |
Aug 01, 2023 | 71.65 | 72.30 | 71.29 | 71.46 | 743,383 | -0.34(-0.48%) |
Jul 31, 2023 | 72.31 | 73.10 | 71.34 | 71.80 | 889,551 | -0.49(-0.68%) |
Jul 28, 2023 | 71.30 | 72.60 | 69.63 | 72.29 | 1,592,008 | +0.76(+1.06%) |
Jul 27, 2023 | 72.34 | 73.13 | 71.41 | 71.53 | 1,078,876 | -0.62(-0.86%) |
Jul 26, 2023 | 71.92 | 73.21 | 71.46 | 72.15 | 934,292 | +0.26(+0.36%) |
Jul 25, 2023 | 72.04 | 72.31 | 71.03 | 71.90 | 521,472 | +0.04(+0.05%) |
Jul 24, 2023 | 71.55 | 72.18 | 71.28 | 71.86 | 749,137 | +0.04(+0.05%) |
Jul 21, 2023 | 72.26 | 72.52 | 70.95 | 71.82 | 607,550 | -0.17(-0.24%) |
Jul 20, 2023 | 71.88 | 72.13 | 70.80 | 71.99 | 1,059,269 | +0.60(+0.84%) |
Jul 19, 2023 | 70.49 | 71.62 | 70.08 | 71.39 | 854,271 | +1.06(+1.51%) |
Jul 18, 2023 | 69.80 | 71.08 | 69.23 | 70.33 | 644,730 | +0.59(+0.85%) |
Jul 17, 2023 | 70.09 | 70.37 | 69.06 | 69.73 | 502,716 | -0.64(-0.91%) |
Jul 14, 2023 | 70.94 | 70.94 | 69.11 | 70.37 | 562,061 | -0.66(-0.93%) |
Jul 13, 2023 | 71.43 | 72.33 | 70.76 | 71.03 | 474,504 | -0.43(-0.60%) |
Jul 12, 2023 | 70.98 | 72.13 | 70.18 | 71.47 | 674,851 | +1.37(+1.95%) |
Jul 11, 2023 | 68.11 | 70.36 | 67.65 | 70.10 | 793,479 | +2.41(+3.56%) |
Jul 10, 2023 | 68.39 | 69.93 | 67.49 | 67.68 | 1,050,855 | -0.60(-0.88%) |
Jul 07, 2023 | 69.37 | 70.07 | 67.87 | 68.29 | 1,287,322 | -1.29(-1.86%) |
Jul 06, 2023 | 69.24 | 69.81 | 68.32 | 69.58 | 694,958 | -0.14(-0.21%) |
Jul 05, 2023 | 71.02 | 71.49 | 69.04 | 69.72 | 1,020,168 | -1.89(-2.63%) |
Jul 03, 2023 | 69.57 | 71.87 | 69.51 | 71.61 | 721,997 | +2.12(+3.04%) |
Jun 30, 2023 | 67.76 | 70.01 | 67.15 | 69.49 | 1,583,039 | +2.07(+3.07%) |
Jun 29, 2023 | 66.39 | 67.55 | 65.89 | 67.43 | 880,637 | +1.26(+1.91%) |
Jun 28, 2023 | 66.03 | 66.42 | 65.34 | 66.16 | 828,591 | -0.24(-0.36%) |
Jun 27, 2023 | 64.01 | 67.56 | 63.85 | 66.40 | 995,278 | +2.50(+3.91%) |
Jun 26, 2023 | 62.78 | 65.26 | 62.70 | 63.90 | 890,227 | +1.54(+2.47%) |
Jun 23, 2023 | 63.21 | 63.74 | 62.30 | 62.36 | 959,021 | -1.69(-2.64%) |
Jun 22, 2023 | 65.43 | 65.79 | 63.77 | 64.06 | 617,117 | -1.22(-1.86%) |
Jun 21, 2023 | 66.65 | 67.04 | 65.17 | 65.27 | 638,475 | -1.92(-2.86%) |
Jun 20, 2023 | 66.57 | 68.14 | 66.22 | 67.20 | 1,029,214 | +0.41(+0.62%) |
Jun 16, 2023 | 68.06 | 68.19 | 66.04 | 66.78 | 1,277,457 | -0.90(-1.33%) |