Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 70.89 | 71.23 | 69.74 | 70.00 | 708,182 | -0.38(-0.54%) |
Aug 30, 2023 | 69.19 | 70.39 | 68.76 | 70.38 | 545,058 | +0.52(+0.74%) |
Aug 29, 2023 | 68.83 | 70.38 | 68.83 | 69.86 | 674,571 | +0.68(+0.98%) |
Aug 28, 2023 | 69.92 | 70.82 | 69.02 | 69.18 | 623,646 | -0.74(-1.06%) |
Aug 25, 2023 | 69.80 | 70.77 | 69.30 | 69.92 | 332,196 | -0.05(-0.07%) |
Aug 24, 2023 | 69.68 | 70.25 | 69.07 | 69.97 | 471,216 | -0.34(-0.48%) |
Aug 23, 2023 | 70.68 | 71.67 | 70.19 | 70.31 | 481,973 | -0.35(-0.50%) |
Aug 22, 2023 | 69.00 | 70.67 | 68.46 | 70.66 | 430,080 | +2.07(+3.02%) |
Aug 21, 2023 | 69.39 | 70.34 | 68.48 | 68.59 | 653,167 | -0.77(-1.11%) |
Aug 18, 2023 | 68.29 | 70.34 | 67.89 | 69.36 | 804,764 | +0.08(+0.12%) |
Aug 17, 2023 | 73.67 | 73.67 | 69.10 | 69.28 | 1,201,660 | -4.33(-5.88%) |
Aug 16, 2023 | 75.76 | 76.10 | 73.12 | 73.61 | 857,593 | -2.53(-3.32%) |
Aug 15, 2023 | 76.55 | 77.79 | 76.01 | 76.14 | 503,872 | -0.69(-0.90%) |
Aug 14, 2023 | 75.95 | 77.13 | 75.67 | 76.83 | 470,215 | +0.65(+0.85%) |
Aug 11, 2023 | 75.29 | 76.63 | 75.04 | 76.18 | 437,842 | +0.38(+0.50%) |
Aug 10, 2023 | 75.64 | 77.34 | 74.85 | 75.80 | 808,706 | +0.20(+0.26%) |
Aug 09, 2023 | 78.28 | 78.81 | 75.45 | 75.60 | 586,009 | -3.40(-4.30%) |
Aug 08, 2023 | 79.35 | 80.44 | 77.82 | 79.00 | 522,110 | -0.79(-0.99%) |
Aug 07, 2023 | 79.35 | 80.14 | 78.47 | 79.79 | 756,531 | +0.88(+1.12%) |
Aug 04, 2023 | 77.16 | 80.49 | 75.94 | 78.91 | 1,732,499 | +4.24(+5.68%) |
Aug 03, 2023 | 71.30 | 74.96 | 70.14 | 74.67 | 2,337,069 | -0.36(-0.48%) |
Aug 02, 2023 | 75.97 | 76.91 | 74.85 | 75.03 | 731,978 | -2.13(-2.76%) |
Aug 01, 2023 | 77.03 | 77.50 | 76.26 | 77.16 | 680,353 | -0.50(-0.64%) |
Jul 31, 2023 | 75.99 | 77.70 | 75.86 | 77.66 | 617,621 | +1.68(+2.21%) |
Jul 28, 2023 | 77.65 | 77.65 | 75.76 | 75.98 | 516,449 | -0.49(-0.64%) |
Jul 27, 2023 | 77.61 | 78.36 | 75.74 | 76.47 | 763,122 | -1.62(-2.07%) |
Jul 26, 2023 | 76.60 | 78.12 | 76.42 | 78.09 | 526,202 | +1.49(+1.95%) |
Jul 25, 2023 | 76.82 | 77.54 | 76.45 | 76.60 | 531,425 | -0.62(-0.80%) |
Jul 24, 2023 | 78.00 | 78.13 | 76.41 | 77.22 | 463,539 | -0.70(-0.90%) |
Jul 21, 2023 | 79.16 | 79.16 | 77.68 | 77.92 | 375,654 | -0.42(-0.54%) |
Jul 20, 2023 | 78.78 | 79.23 | 77.80 | 78.34 | 734,222 | -0.78(-0.99%) |
Jul 19, 2023 | 80.30 | 80.58 | 78.42 | 79.12 | 679,771 | -0.79(-0.99%) |
Jul 18, 2023 | 79.50 | 80.49 | 78.94 | 79.91 | 562,388 | +1.18(+1.50%) |
Jul 17, 2023 | 78.45 | 79.49 | 78.00 | 78.73 | 459,484 | -0.02(-0.03%) |
Jul 14, 2023 | 78.23 | 79.60 | 77.68 | 78.75 | 563,817 | +0.58(+0.74%) |
Jul 13, 2023 | 79.24 | 80.39 | 78.14 | 78.17 | 507,924 | -0.72(-0.91%) |
Jul 12, 2023 | 79.00 | 79.17 | 76.95 | 78.89 | 687,338 | +0.67(+0.86%) |
Jul 11, 2023 | 77.01 | 78.72 | 77.01 | 78.22 | 890,158 | +1.37(+1.78%) |
Jul 10, 2023 | 76.09 | 77.28 | 75.56 | 76.85 | 521,345 | +0.59(+0.77%) |
Jul 07, 2023 | 77.30 | 78.00 | 76.24 | 76.26 | 676,015 | -0.73(-0.95%) |
Jul 06, 2023 | 76.66 | 77.06 | 76.06 | 76.99 | 540,735 | -0.28(-0.36%) |
Jul 05, 2023 | 77.94 | 77.94 | 76.08 | 77.27 | 854,378 | -0.83(-1.06%) |
Jul 03, 2023 | 77.92 | 78.78 | 77.65 | 78.10 | 341,206 | +0.38(+0.49%) |
Jun 30, 2023 | 77.96 | 79.33 | 77.19 | 77.72 | 773,173 | +0.07(+0.09%) |
Jun 29, 2023 | 77.11 | 78.71 | 76.89 | 77.65 | 755,647 | +0.78(+1.01%) |
Jun 28, 2023 | 74.72 | 76.96 | 74.62 | 76.87 | 534,945 | +1.97(+2.63%) |
Jun 27, 2023 | 73.72 | 75.47 | 73.58 | 74.90 | 502,441 | +1.88(+2.57%) |
Jun 26, 2023 | 73.53 | 74.82 | 71.96 | 73.02 | 714,436 | -0.93(-1.26%) |
Jun 23, 2023 | 74.25 | 75.64 | 73.83 | 73.95 | 779,609 | -1.11(-1.48%) |
Jun 22, 2023 | 74.95 | 76.14 | 73.74 | 75.06 | 955,869 | -0.13(-0.17%) |
Jun 21, 2023 | 73.77 | 76.03 | 73.48 | 75.19 | 1,090,965 | +1.20(+1.62%) |
Jun 20, 2023 | 71.18 | 74.84 | 71.11 | 73.99 | 1,639,356 | +2.86(+4.02%) |
Jun 16, 2023 | 72.50 | 72.78 | 70.71 | 71.13 | 726,725 | -1.00(-1.39%) |
Jun 15, 2023 | 72.53 | 73.11 | 71.42 | 72.13 | 760,996 | -0.61(-0.84%) |
Jun 14, 2023 | 71.04 | 73.28 | 70.40 | 72.74 | 1,256,482 | +2.60(+3.71%) |
Jun 13, 2023 | 68.79 | 70.29 | 68.42 | 70.14 | 542,976 | +1.39(+2.02%) |
Jun 12, 2023 | 68.97 | 69.18 | 68.03 | 68.75 | 745,681 | -0.01(-0.01%) |
Jun 09, 2023 | 69.17 | 69.33 | 68.12 | 68.76 | 400,760 | -0.29(-0.42%) |
Jun 08, 2023 | 69.44 | 70.42 | 68.92 | 69.05 | 470,072 | -1.12(-1.60%) |
Jun 07, 2023 | 70.28 | 71.21 | 69.42 | 70.17 | 942,555 | +0.17(+0.24%) |
Jun 06, 2023 | 68.75 | 70.35 | 68.11 | 70.00 | 671,703 | +1.25(+1.82%) |
Jun 05, 2023 | 68.08 | 69.47 | 67.77 | 68.75 | 625,412 | +0.16(+0.23%) |
Jun 02, 2023 | 68.10 | 68.65 | 67.24 | 68.59 | 788,203 | +1.05(+1.55%) |