Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 70.38 | 70.41 | 68.66 | 68.88 | 1,076,214 | -1.16(-1.65%) |
Aug 30, 2023 | 70.59 | 70.90 | 69.76 | 70.04 | 964,797 | -0.53(-0.76%) |
Aug 29, 2023 | 70.31 | 70.96 | 69.97 | 70.57 | 522,756 | +0.24(+0.34%) |
Aug 28, 2023 | 69.97 | 70.88 | 69.91 | 70.34 | 355,214 | +0.50(+0.72%) |
Aug 25, 2023 | 70.01 | 70.55 | 69.13 | 69.83 | 445,899 | +0.24(+0.34%) |
Aug 24, 2023 | 68.93 | 69.99 | 68.84 | 69.59 | 465,664 | +0.74(+1.07%) |
Aug 23, 2023 | 68.16 | 68.88 | 67.91 | 68.86 | 337,309 | +0.93(+1.37%) |
Aug 22, 2023 | 69.20 | 69.31 | 67.88 | 67.92 | 381,736 | -1.06(-1.54%) |
Aug 21, 2023 | 69.17 | 69.37 | 68.34 | 68.98 | 556,211 | -0.08(-0.11%) |
Aug 18, 2023 | 68.44 | 69.30 | 68.23 | 69.06 | 614,449 | +0.12(+0.17%) |
Aug 17, 2023 | 70.04 | 70.13 | 68.52 | 68.95 | 474,104 | -0.79(-1.13%) |
Aug 16, 2023 | 70.21 | 70.55 | 69.70 | 69.73 | 506,664 | -0.65(-0.92%) |
Aug 15, 2023 | 70.51 | 70.99 | 70.21 | 70.38 | 402,864 | -0.94(-1.32%) |
Aug 14, 2023 | 71.52 | 71.81 | 70.88 | 71.32 | 482,525 | -0.23(-0.32%) |
Aug 11, 2023 | 70.55 | 71.59 | 70.54 | 71.55 | 413,418 | +0.69(+0.97%) |
Aug 10, 2023 | 71.31 | 71.80 | 70.73 | 70.86 | 666,430 | -0.11(-0.15%) |
Aug 09, 2023 | 71.34 | 71.70 | 70.68 | 70.97 | 444,753 | -0.68(-0.95%) |
Aug 08, 2023 | 70.98 | 71.76 | 70.08 | 71.65 | 589,647 | -0.79(-1.09%) |
Aug 07, 2023 | 71.61 | 72.65 | 71.42 | 72.44 | 577,738 | +1.19(+1.67%) |
Aug 04, 2023 | 72.01 | 72.74 | 71.10 | 71.25 | 744,355 | -0.89(-1.24%) |
Aug 03, 2023 | 71.42 | 72.47 | 71.08 | 72.14 | 940,004 | +0.43(+0.60%) |
Aug 02, 2023 | 73.02 | 73.89 | 70.48 | 71.71 | 1,192,675 | -1.43(-1.95%) |
Aug 01, 2023 | 72.57 | 73.15 | 72.04 | 73.13 | 1,187,706 | +0.14(+0.19%) |
Jul 31, 2023 | 73.48 | 74.17 | 72.58 | 73.00 | 939,587 | -0.38(-0.52%) |
Jul 28, 2023 | 75.61 | 75.61 | 72.69 | 73.38 | 1,090,386 | -1.04(-1.40%) |
Jul 27, 2023 | 75.69 | 75.69 | 74.23 | 74.42 | 645,698 | -0.83(-1.10%) |
Jul 26, 2023 | 74.60 | 75.56 | 74.60 | 75.25 | 582,783 | +0.68(+0.91%) |
Jul 25, 2023 | 74.17 | 74.79 | 73.84 | 74.57 | 716,873 | +0.29(+0.40%) |
Jul 24, 2023 | 73.33 | 74.54 | 73.33 | 74.27 | 660,854 | +1.19(+1.63%) |
Jul 21, 2023 | 73.34 | 73.49 | 72.47 | 73.08 | 926,357 | -0.16(-0.21%) |
Jul 20, 2023 | 72.74 | 73.40 | 72.53 | 73.24 | 747,276 | +0.53(+0.73%) |
Jul 19, 2023 | 73.60 | 73.95 | 72.52 | 72.71 | 848,425 | -0.95(-1.29%) |
Jul 18, 2023 | 73.08 | 74.06 | 73.08 | 73.66 | 546,555 | +0.78(+1.07%) |
Jul 17, 2023 | 72.20 | 73.28 | 72.20 | 72.89 | 667,164 | +0.78(+1.08%) |
Jul 14, 2023 | 73.27 | 73.27 | 71.66 | 72.11 | 433,300 | -0.69(-0.95%) |
Jul 13, 2023 | 72.29 | 73.06 | 71.99 | 72.80 | 992,747 | +0.75(+1.04%) |
Jul 12, 2023 | 71.75 | 72.56 | 71.60 | 72.05 | 853,443 | +0.57(+0.80%) |
Jul 11, 2023 | 71.01 | 71.62 | 70.78 | 71.48 | 712,837 | +1.38(+1.96%) |
Jul 10, 2023 | 70.03 | 70.85 | 69.89 | 70.11 | 544,342 | -0.11(-0.15%) |
Jul 07, 2023 | 69.09 | 70.80 | 69.06 | 70.21 | 1,161,096 | +1.22(+1.77%) |
Jul 06, 2023 | 68.92 | 69.08 | 68.08 | 68.99 | 736,823 | -0.75(-1.07%) |
Jul 05, 2023 | 70.01 | 70.30 | 69.34 | 69.74 | 603,785 | -0.90(-1.28%) |
Jul 03, 2023 | 70.51 | 71.07 | 70.36 | 70.65 | 173,848 | +0.16(+0.22%) |
Jun 30, 2023 | 70.77 | 71.01 | 70.21 | 70.49 | 485,912 | +0.36(+0.52%) |
Jun 29, 2023 | 69.43 | 70.22 | 69.32 | 70.13 | 450,630 | +1.06(+1.54%) |
Jun 28, 2023 | 69.26 | 69.27 | 68.56 | 69.06 | 550,739 | -0.41(-0.59%) |
Jun 27, 2023 | 68.39 | 69.86 | 68.28 | 69.48 | 404,591 | +1.24(+1.82%) |
Jun 26, 2023 | 68.18 | 69.18 | 68.00 | 68.24 | 479,007 | -0.17(-0.24%) |
Jun 23, 2023 | 68.14 | 68.93 | 67.95 | 68.40 | 814,326 | -0.45(-0.66%) |
Jun 22, 2023 | 69.97 | 69.97 | 68.84 | 68.86 | 664,878 | -1.22(-1.74%) |
Jun 21, 2023 | 69.97 | 70.51 | 69.51 | 70.08 | 439,747 | -0.17(-0.24%) |
Jun 20, 2023 | 70.14 | 70.47 | 69.27 | 70.24 | 662,831 | -0.44(-0.63%) |
Jun 16, 2023 | 71.34 | 71.70 | 70.56 | 70.69 | 936,863 | -0.38(-0.54%) |