Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 65.82 | 66.22 | 64.77 | 65.92 | 38,676 | +0.16(+0.24%) |
Aug 30, 2023 | 66.33 | 66.83 | 65.35 | 65.76 | 43,730 | -0.18(-0.27%) |
Aug 29, 2023 | 65.47 | 66.75 | 64.82 | 65.94 | 34,145 | +0.71(+1.09%) |
Aug 28, 2023 | 64.99 | 66.08 | 64.70 | 65.23 | 37,484 | +0.77(+1.19%) |
Aug 25, 2023 | 64.44 | 65.09 | 63.88 | 64.46 | 38,718 | +0.45(+0.70%) |
Aug 24, 2023 | 65.10 | 65.51 | 63.29 | 64.01 | 76,246 | -1.34(-2.05%) |
Aug 23, 2023 | 64.77 | 66.06 | 63.80 | 65.35 | 42,765 | -0.34(-0.52%) |
Aug 22, 2023 | 66.24 | 66.41 | 65.52 | 65.69 | 41,902 | -0.17(-0.26%) |
Aug 21, 2023 | 65.50 | 66.25 | 64.91 | 65.86 | 34,883 | +0.61(+0.93%) |
Aug 18, 2023 | 63.86 | 65.70 | 63.70 | 65.25 | 41,142 | +0.77(+1.19%) |
Aug 17, 2023 | 65.82 | 66.40 | 64.09 | 64.48 | 70,889 | -0.42(-0.65%) |
Aug 16, 2023 | 65.00 | 66.38 | 64.31 | 64.90 | 48,664 | -0.25(-0.38%) |
Aug 15, 2023 | 65.80 | 65.80 | 64.48 | 65.15 | 35,590 | -1.17(-1.76%) |
Aug 14, 2023 | 66.95 | 66.95 | 65.67 | 66.32 | 47,777 | -0.84(-1.25%) |
Aug 11, 2023 | 66.33 | 67.67 | 66.33 | 67.16 | 77,866 | +0.36(+0.54%) |
Aug 10, 2023 | 67.24 | 67.47 | 66.28 | 66.80 | 49,652 | +0.01(+0.01%) |
Aug 09, 2023 | 67.52 | 68.68 | 66.78 | 66.79 | 62,621 | -0.42(-0.62%) |
Aug 08, 2023 | 65.35 | 67.22 | 64.61 | 67.21 | 93,793 | +1.84(+2.81%) |
Aug 07, 2023 | 66.28 | 66.91 | 65.08 | 65.37 | 31,704 | -0.94(-1.42%) |
Aug 04, 2023 | 65.90 | 67.03 | 65.75 | 66.31 | 43,842 | +0.50(+0.76%) |
Aug 03, 2023 | 65.14 | 66.10 | 64.75 | 65.81 | 51,380 | +0.92(+1.42%) |
Aug 02, 2023 | 63.71 | 65.11 | 62.87 | 64.89 | 63,635 | +0.70(+1.09%) |
Aug 01, 2023 | 66.00 | 66.00 | 63.56 | 64.19 | 48,528 | -2.27(-3.42%) |
Jul 31, 2023 | 66.33 | 67.72 | 66.27 | 66.46 | 73,306 | +0.55(+0.83%) |
Jul 28, 2023 | 64.00 | 66.50 | 64.00 | 65.91 | 121,054 | +2.72(+4.30%) |
Jul 27, 2023 | 60.60 | 63.94 | 60.17 | 63.19 | 170,883 | +3.94(+6.65%) |
Jul 26, 2023 | 59.35 | 59.81 | 58.26 | 59.25 | 64,636 | -0.18(-0.30%) |
Jul 25, 2023 | 58.21 | 59.88 | 57.77 | 59.43 | 81,065 | +1.36(+2.34%) |
Jul 24, 2023 | 57.63 | 58.25 | 56.78 | 58.07 | 94,039 | +0.92(+1.61%) |
Jul 21, 2023 | 56.48 | 57.15 | 56.14 | 57.15 | 40,904 | +0.52(+0.92%) |
Jul 20, 2023 | 55.44 | 57.32 | 54.81 | 56.63 | 74,172 | -0.37(-0.65%) |
Jul 19, 2023 | 57.36 | 58.41 | 56.57 | 57.00 | 55,292 | +0.35(+0.62%) |
Jul 18, 2023 | 53.90 | 57.54 | 53.90 | 56.65 | 75,809 | +2.77(+5.14%) |
Jul 17, 2023 | 52.31 | 54.54 | 52.08 | 53.88 | 76,781 | +1.33(+2.53%) |
Jul 14, 2023 | 54.86 | 54.88 | 52.39 | 52.55 | 49,223 | -2.51(-4.56%) |
Jul 13, 2023 | 52.68 | 55.26 | 52.00 | 55.06 | 87,529 | +2.75(+5.26%) |
Jul 12, 2023 | 51.99 | 53.30 | 51.99 | 52.31 | 63,226 | +1.00(+1.95%) |
Jul 11, 2023 | 50.10 | 51.40 | 49.70 | 51.31 | 47,276 | +1.45(+2.91%) |
Jul 10, 2023 | 51.12 | 51.32 | 49.62 | 49.86 | 66,772 | -1.19(-2.33%) |
Jul 07, 2023 | 47.45 | 51.69 | 47.45 | 51.05 | 82,838 | +3.28(+6.87%) |
Jul 06, 2023 | 48.71 | 48.77 | 46.29 | 47.77 | 62,153 | -1.46(-2.97%) |
Jul 05, 2023 | 49.91 | 49.91 | 48.62 | 49.23 | 70,183 | -0.24(-0.49%) |
Jul 03, 2023 | 48.88 | 49.63 | 48.59 | 49.47 | 9,780 | +0.72(+1.48%) |
Jun 30, 2023 | 48.59 | 49.52 | 47.43 | 48.75 | 57,174 | +0.59(+1.23%) |
Jun 29, 2023 | 46.95 | 48.54 | 46.95 | 48.16 | 72,519 | +1.60(+3.44%) |
Jun 28, 2023 | 46.02 | 46.78 | 45.09 | 46.56 | 35,631 | +0.56(+1.22%) |
Jun 27, 2023 | 45.93 | 46.48 | 45.54 | 46.00 | 55,766 | -0.29(-0.63%) |
Jun 26, 2023 | 45.95 | 47.45 | 45.95 | 46.29 | 36,063 | +0.48(+1.05%) |
Jun 23, 2023 | 45.44 | 46.65 | 44.92 | 45.81 | 50,069 | -0.26(-0.56%) |
Jun 22, 2023 | 45.93 | 46.50 | 45.48 | 46.07 | 35,443 | -0.58(-1.24%) |
Jun 21, 2023 | 45.84 | 47.44 | 45.84 | 46.65 | 39,455 | +0.61(+1.32%) |
Jun 20, 2023 | 46.62 | 46.62 | 45.20 | 46.04 | 33,019 | -1.02(-2.17%) |
Jun 16, 2023 | 47.60 | 47.66 | 46.82 | 47.06 | 42,444 | -0.44(-0.93%) |