Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 77.72 | 82.97 | 77.72 | 80.86 | 620,161 | +2.98(+3.83%) |
Aug 30, 2023 | 72.50 | 78.54 | 72.43 | 77.88 | 705,960 | +5.03(+6.91%) |
Aug 29, 2023 | 71.60 | 73.34 | 71.20 | 72.85 | 126,806 | +1.20(+1.67%) |
Aug 28, 2023 | 71.71 | 72.73 | 71.35 | 71.66 | 143,743 | +0.76(+1.07%) |
Aug 25, 2023 | 71.44 | 71.78 | 70.37 | 70.90 | 115,561 | +0.01(+0.01%) |
Aug 24, 2023 | 72.27 | 72.79 | 70.80 | 70.89 | 172,313 | -1.51(-2.09%) |
Aug 23, 2023 | 70.66 | 72.64 | 70.41 | 72.40 | 148,422 | +1.99(+2.83%) |
Aug 22, 2023 | 71.45 | 71.79 | 70.32 | 70.40 | 206,461 | -0.63(-0.89%) |
Aug 21, 2023 | 70.49 | 71.30 | 69.31 | 71.03 | 277,619 | +0.37(+0.52%) |
Aug 18, 2023 | 71.93 | 72.51 | 70.60 | 70.66 | 364,257 | -2.16(-2.96%) |
Aug 17, 2023 | 73.55 | 73.94 | 72.54 | 72.82 | 190,733 | -0.71(-0.97%) |
Aug 16, 2023 | 74.34 | 74.72 | 73.37 | 73.54 | 161,125 | -0.92(-1.23%) |
Aug 15, 2023 | 74.75 | 74.95 | 73.95 | 74.45 | 132,347 | -1.22(-1.62%) |
Aug 14, 2023 | 75.97 | 75.97 | 74.45 | 75.68 | 162,683 | -0.57(-0.75%) |
Aug 11, 2023 | 75.23 | 76.70 | 75.23 | 76.25 | 150,018 | +0.37(+0.49%) |
Aug 10, 2023 | 76.27 | 77.13 | 75.24 | 75.88 | 218,752 | +0.02(+0.02%) |
Aug 09, 2023 | 76.14 | 76.58 | 74.98 | 75.86 | 229,462 | -0.02(-0.02%) |
Aug 08, 2023 | 74.54 | 75.94 | 73.69 | 75.88 | 240,655 | +0.82(+1.10%) |
Aug 07, 2023 | 73.17 | 75.51 | 72.73 | 75.06 | 239,308 | +2.31(+3.17%) |
Aug 04, 2023 | 72.27 | 73.80 | 71.78 | 72.75 | 201,341 | +0.69(+0.95%) |
Aug 03, 2023 | 70.44 | 73.18 | 69.91 | 72.06 | 306,251 | +1.13(+1.59%) |
Aug 02, 2023 | 71.11 | 71.52 | 70.10 | 70.93 | 342,054 | -1.12(-1.56%) |
Aug 01, 2023 | 72.93 | 73.00 | 71.20 | 72.05 | 208,546 | -1.35(-1.84%) |
Jul 31, 2023 | 71.59 | 73.52 | 71.53 | 73.41 | 323,037 | +2.26(+3.18%) |
Jul 28, 2023 | 69.85 | 71.27 | 69.85 | 71.15 | 191,559 | +1.73(+2.50%) |
Jul 27, 2023 | 72.55 | 72.55 | 69.13 | 69.41 | 315,180 | -2.69(-3.73%) |
Jul 26, 2023 | 71.56 | 72.58 | 71.56 | 72.10 | 193,541 | +0.29(+0.40%) |
Jul 25, 2023 | 73.31 | 73.68 | 71.70 | 71.81 | 221,354 | -1.59(-2.17%) |
Jul 24, 2023 | 73.13 | 73.81 | 72.93 | 73.41 | 208,091 | +0.29(+0.39%) |
Jul 21, 2023 | 73.53 | 74.06 | 73.00 | 73.12 | 163,200 | +0.20(+0.28%) |
Jul 20, 2023 | 74.58 | 74.58 | 72.54 | 72.92 | 259,097 | -2.08(-2.78%) |
Jul 19, 2023 | 73.19 | 75.21 | 73.19 | 75.00 | 334,440 | +2.46(+3.40%) |
Jul 18, 2023 | 71.50 | 72.75 | 71.40 | 72.54 | 243,103 | +1.27(+1.78%) |
Jul 17, 2023 | 70.06 | 71.69 | 69.50 | 71.27 | 207,987 | +1.08(+1.54%) |
Jul 14, 2023 | 70.22 | 70.88 | 69.95 | 70.18 | 174,439 | -0.24(-0.34%) |
Jul 13, 2023 | 71.01 | 71.40 | 69.68 | 70.42 | 360,363 | -0.31(-0.43%) |
Jul 12, 2023 | 71.96 | 72.33 | 70.64 | 70.73 | 313,352 | +0.49(+0.70%) |
Jul 11, 2023 | 68.13 | 70.30 | 68.13 | 70.24 | 224,952 | +2.12(+3.11%) |
Jul 10, 2023 | 67.23 | 68.48 | 66.83 | 68.12 | 172,058 | +0.80(+1.18%) |
Jul 07, 2023 | 67.34 | 67.80 | 66.87 | 67.32 | 207,972 | -0.21(-0.32%) |
Jul 06, 2023 | 67.35 | 67.92 | 65.97 | 67.53 | 212,296 | -0.75(-1.10%) |
Jul 05, 2023 | 68.79 | 69.25 | 67.72 | 68.28 | 203,081 | -0.53(-0.77%) |
Jul 03, 2023 | 67.74 | 69.49 | 67.63 | 68.81 | 154,518 | +1.17(+1.73%) |
Jun 30, 2023 | 67.91 | 68.75 | 66.77 | 67.64 | 412,137 | -1.20(-1.74%) |
Jun 29, 2023 | 67.39 | 69.16 | 67.06 | 68.84 | 264,217 | +1.34(+1.99%) |
Jun 28, 2023 | 67.45 | 67.77 | 66.29 | 67.50 | 326,350 | +0.07(+0.11%) |
Jun 27, 2023 | 66.43 | 67.74 | 66.08 | 67.42 | 310,526 | +1.36(+2.05%) |
Jun 26, 2023 | 63.82 | 66.52 | 63.82 | 66.07 | 258,876 | +2.24(+3.51%) |
Jun 23, 2023 | 65.10 | 66.00 | 63.76 | 63.82 | 1,298,570 | -1.99(-3.02%) |
Jun 22, 2023 | 66.91 | 67.07 | 65.22 | 65.81 | 271,104 | -1.14(-1.70%) |
Jun 21, 2023 | 66.52 | 67.22 | 65.44 | 66.95 | 268,622 | +0.23(+0.34%) |
Jun 20, 2023 | 67.36 | 67.84 | 66.53 | 66.73 | 342,948 | -0.79(-1.17%) |
Jun 16, 2023 | 67.38 | 67.99 | 66.83 | 67.51 | 670,030 | +0.79(+1.18%) |