Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.22 | 66.28 | 65.08 | 65.28 | 345,855 | -0.89(-1.35%) |
Aug 30, 2023 | 66.64 | 66.74 | 65.99 | 66.17 | 258,637 | -0.47(-0.71%) |
Aug 29, 2023 | 66.01 | 66.81 | 65.50 | 66.64 | 199,205 | +0.73(+1.11%) |
Aug 28, 2023 | 67.28 | 68.21 | 65.75 | 65.91 | 322,288 | -1.28(-1.91%) |
Aug 25, 2023 | 67.03 | 67.42 | 66.15 | 67.19 | 391,799 | +0.12(+0.18%) |
Aug 24, 2023 | 68.85 | 69.01 | 67.00 | 67.07 | 241,746 | -2.04(-2.95%) |
Aug 23, 2023 | 69.12 | 69.64 | 68.67 | 69.11 | 239,891 | +0.31(+0.45%) |
Aug 22, 2023 | 67.99 | 68.84 | 67.78 | 68.80 | 189,601 | +1.00(+1.47%) |
Aug 21, 2023 | 67.99 | 68.57 | 67.35 | 67.80 | 220,757 | -0.17(-0.25%) |
Aug 18, 2023 | 67.58 | 68.44 | 67.36 | 67.97 | 373,195 | +0.32(+0.47%) |
Aug 17, 2023 | 67.49 | 68.07 | 67.02 | 67.65 | 241,366 | +0.36(+0.53%) |
Aug 16, 2023 | 68.33 | 68.74 | 67.25 | 67.29 | 250,562 | -1.10(-1.61%) |
Aug 15, 2023 | 68.15 | 68.49 | 67.96 | 68.39 | 238,258 | +0.10(+0.15%) |
Aug 14, 2023 | 68.58 | 68.93 | 68.09 | 68.29 | 304,189 | -0.42(-0.61%) |
Aug 11, 2023 | 68.85 | 69.43 | 68.34 | 68.71 | 433,972 | -0.22(-0.32%) |
Aug 10, 2023 | 69.61 | 69.92 | 68.85 | 68.93 | 315,538 | -0.48(-0.69%) |
Aug 09, 2023 | 69.80 | 70.02 | 68.94 | 69.41 | 484,054 | -0.48(-0.69%) |
Aug 08, 2023 | 70.36 | 71.18 | 69.02 | 69.89 | 299,579 | -1.42(-1.99%) |
Aug 07, 2023 | 71.86 | 72.50 | 71.03 | 71.31 | 357,041 | -0.59(-0.82%) |
Aug 04, 2023 | 72.21 | 72.86 | 71.78 | 71.90 | 384,932 | -0.30(-0.42%) |
Aug 03, 2023 | 73.13 | 73.46 | 71.37 | 72.20 | 303,284 | -1.45(-1.97%) |
Aug 02, 2023 | 73.53 | 74.39 | 73.01 | 73.65 | 372,716 | -0.42(-0.57%) |
Aug 01, 2023 | 74.21 | 74.48 | 73.76 | 74.07 | 273,440 | -0.60(-0.80%) |
Jul 31, 2023 | 73.59 | 75.00 | 73.32 | 74.67 | 442,316 | +1.17(+1.59%) |
Jul 28, 2023 | 72.47 | 73.59 | 72.19 | 73.50 | 436,059 | +1.12(+1.55%) |
Jul 27, 2023 | 73.34 | 74.65 | 72.30 | 72.38 | 637,051 | -0.12(-0.17%) |
Jul 26, 2023 | 78.00 | 78.00 | 72.21 | 72.50 | 1,222,396 | -9.03(-11.08%) |
Jul 25, 2023 | 79.85 | 81.85 | 79.81 | 81.53 | 402,501 | +1.34(+1.67%) |
Jul 24, 2023 | 81.69 | 81.73 | 80.12 | 80.19 | 272,761 | -1.81(-2.21%) |
Jul 21, 2023 | 82.45 | 83.59 | 81.86 | 82.00 | 322,107 | +0.04(+0.05%) |
Jul 20, 2023 | 82.63 | 83.10 | 81.92 | 81.96 | 243,911 | -0.43(-0.52%) |
Jul 19, 2023 | 83.55 | 84.21 | 81.08 | 82.39 | 400,339 | -1.29(-1.54%) |
Jul 18, 2023 | 84.17 | 84.36 | 83.44 | 83.68 | 245,603 | -0.49(-0.58%) |
Jul 17, 2023 | 84.46 | 84.98 | 83.87 | 84.17 | 215,730 | -0.56(-0.66%) |
Jul 14, 2023 | 84.24 | 85.18 | 83.75 | 84.73 | 231,046 | +0.47(+0.56%) |
Jul 13, 2023 | 84.50 | 84.72 | 83.28 | 84.26 | 258,836 | +0.15(+0.18%) |
Jul 12, 2023 | 83.03 | 84.53 | 82.67 | 84.11 | 478,316 | +1.85(+2.25%) |
Jul 11, 2023 | 81.49 | 82.55 | 81.15 | 82.26 | 234,084 | +0.77(+0.94%) |
Jul 10, 2023 | 79.34 | 81.87 | 79.34 | 81.49 | 247,281 | +1.88(+2.36%) |
Jul 07, 2023 | 79.40 | 80.41 | 79.33 | 79.61 | 436,546 | +0.21(+0.26%) |
Jul 06, 2023 | 80.34 | 80.45 | 79.26 | 79.40 | 250,856 | -1.52(-1.88%) |
Jul 05, 2023 | 82.38 | 82.38 | 80.64 | 80.92 | 225,771 | -1.59(-1.93%) |
Jul 03, 2023 | 83.38 | 83.38 | 82.02 | 82.51 | 104,747 | -1.13(-1.35%) |
Jun 30, 2023 | 83.93 | 84.33 | 83.47 | 83.64 | 440,072 | +0.22(+0.26%) |
Jun 29, 2023 | 82.09 | 84.05 | 82.05 | 83.42 | 243,432 | +1.08(+1.31%) |
Jun 28, 2023 | 82.50 | 82.77 | 82.11 | 82.34 | 140,402 | -0.13(-0.16%) |
Jun 27, 2023 | 82.26 | 82.80 | 81.92 | 82.47 | 148,972 | +0.17(+0.21%) |
Jun 26, 2023 | 82.04 | 83.03 | 81.61 | 82.30 | 233,286 | +0.13(+0.16%) |
Jun 23, 2023 | 83.14 | 83.62 | 81.89 | 82.17 | 855,770 | -1.50(-1.79%) |
Jun 22, 2023 | 82.84 | 83.93 | 82.52 | 83.67 | 217,874 | +1.03(+1.25%) |
Jun 21, 2023 | 82.91 | 83.33 | 82.18 | 82.64 | 326,402 | -0.27(-0.33%) |
Jun 20, 2023 | 83.12 | 83.65 | 82.45 | 82.91 | 413,093 | -0.37(-0.44%) |
Jun 16, 2023 | 83.07 | 83.50 | 81.58 | 83.28 | 851,275 | +1.09(+1.33%) |