Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 72.10 | 72.61 | 70.82 | 70.90 | 434,651 | -1.44(-1.99%) |
Aug 30, 2023 | 72.85 | 73.45 | 72.14 | 72.34 | 291,128 | -0.64(-0.87%) |
Aug 29, 2023 | 72.94 | 73.04 | 72.35 | 72.97 | 252,947 | +0.14(+0.19%) |
Aug 28, 2023 | 73.23 | 73.69 | 72.80 | 72.83 | 173,068 | -0.39(-0.53%) |
Aug 25, 2023 | 73.00 | 73.71 | 72.93 | 73.23 | 239,165 | +0.72(+1.00%) |
Aug 24, 2023 | 72.78 | 74.01 | 72.26 | 72.50 | 233,251 | -0.68(-0.94%) |
Aug 23, 2023 | 73.34 | 73.59 | 72.89 | 73.19 | 266,253 | -0.19(-0.25%) |
Aug 22, 2023 | 72.76 | 73.46 | 72.45 | 73.37 | 233,656 | +0.47(+0.64%) |
Aug 21, 2023 | 72.75 | 73.30 | 71.95 | 72.90 | 321,987 | -0.23(-0.31%) |
Aug 18, 2023 | 73.00 | 73.80 | 72.71 | 73.13 | 316,293 | +0.23(+0.31%) |
Aug 17, 2023 | 73.10 | 73.93 | 72.80 | 72.90 | 292,484 | -0.23(-0.31%) |
Aug 16, 2023 | 72.18 | 73.24 | 71.81 | 73.13 | 339,655 | +1.24(+1.73%) |
Aug 15, 2023 | 72.18 | 72.18 | 71.40 | 71.89 | 281,728 | -0.53(-0.73%) |
Aug 14, 2023 | 73.35 | 73.35 | 72.10 | 72.41 | 363,434 | -0.91(-1.24%) |
Aug 11, 2023 | 73.85 | 74.71 | 73.12 | 73.33 | 345,828 | -0.50(-0.68%) |
Aug 10, 2023 | 73.67 | 74.52 | 73.59 | 73.83 | 215,830 | +0.04(+0.05%) |
Aug 09, 2023 | 74.05 | 74.65 | 73.63 | 73.79 | 313,070 | -0.38(-0.51%) |
Aug 08, 2023 | 75.55 | 75.55 | 73.79 | 74.17 | 325,461 | -1.31(-1.73%) |
Aug 07, 2023 | 74.89 | 75.67 | 74.75 | 75.48 | 271,796 | +0.36(+0.48%) |
Aug 04, 2023 | 75.64 | 76.36 | 74.69 | 75.12 | 345,858 | -0.56(-0.74%) |
Aug 03, 2023 | 76.45 | 76.64 | 75.53 | 75.68 | 324,925 | -1.26(-1.64%) |
Aug 02, 2023 | 75.38 | 77.73 | 74.85 | 76.94 | 616,076 | +1.27(+1.68%) |
Aug 01, 2023 | 79.58 | 79.58 | 75.33 | 75.67 | 567,244 | -1.07(-1.39%) |
Jul 31, 2023 | 77.49 | 77.81 | 76.43 | 76.74 | 3,958,670 | -0.17(-0.23%) |
Jul 28, 2023 | 77.58 | 77.82 | 76.22 | 76.91 | 461,425 | -0.16(-0.20%) |
Jul 27, 2023 | 78.94 | 79.00 | 76.98 | 77.07 | 505,359 | -1.86(-2.36%) |
Jul 26, 2023 | 78.48 | 79.44 | 78.48 | 78.93 | 467,469 | +0.56(+0.72%) |
Jul 25, 2023 | 77.83 | 78.76 | 77.59 | 78.37 | 346,080 | +0.18(+0.24%) |
Jul 24, 2023 | 78.21 | 78.79 | 77.24 | 78.18 | 392,878 | +0.01(+0.01%) |
Jul 21, 2023 | 77.99 | 78.94 | 77.44 | 78.17 | 450,865 | +0.50(+0.65%) |
Jul 20, 2023 | 76.53 | 77.75 | 76.04 | 77.67 | 315,042 | +1.26(+1.65%) |
Jul 19, 2023 | 76.11 | 76.70 | 75.36 | 76.41 | 401,212 | +0.80(+1.05%) |
Jul 18, 2023 | 75.35 | 76.27 | 74.77 | 75.61 | 563,890 | +0.49(+0.66%) |
Jul 17, 2023 | 73.97 | 75.26 | 73.35 | 75.12 | 511,630 | +1.21(+1.64%) |
Jul 14, 2023 | 75.29 | 75.37 | 73.30 | 73.91 | 456,739 | -1.71(-2.26%) |
Jul 13, 2023 | 75.15 | 75.62 | 74.54 | 75.61 | 408,053 | +0.15(+0.19%) |
Jul 12, 2023 | 75.04 | 75.58 | 73.94 | 75.47 | 381,359 | +1.26(+1.70%) |
Jul 11, 2023 | 73.37 | 74.34 | 72.59 | 74.21 | 453,549 | +1.18(+1.62%) |
Jul 10, 2023 | 72.15 | 73.05 | 72.05 | 73.02 | 494,401 | +1.07(+1.48%) |
Jul 07, 2023 | 73.23 | 73.23 | 70.64 | 71.96 | 1,109,545 | -1.76(-2.38%) |
Jul 06, 2023 | 74.04 | 74.05 | 73.12 | 73.71 | 337,737 | -0.83(-1.12%) |
Jul 05, 2023 | 74.49 | 75.63 | 74.47 | 74.55 | 360,567 | -0.17(-0.23%) |
Jul 03, 2023 | 74.15 | 75.10 | 73.97 | 74.72 | 163,405 | +0.23(+0.31%) |
Jun 30, 2023 | 75.10 | 75.10 | 73.72 | 74.49 | 434,387 | -0.48(-0.65%) |
Jun 29, 2023 | 74.01 | 75.20 | 73.75 | 74.97 | 360,888 | +0.83(+1.13%) |
Jun 28, 2023 | 74.44 | 74.44 | 73.59 | 74.14 | 305,724 | -0.80(-1.07%) |
Jun 27, 2023 | 74.84 | 75.51 | 74.33 | 74.94 | 305,035 | +0.31(+0.42%) |
Jun 26, 2023 | 74.09 | 75.02 | 73.75 | 74.63 | 290,018 | +0.55(+0.75%) |
Jun 23, 2023 | 75.56 | 75.93 | 73.92 | 74.08 | 665,361 | -1.30(-1.72%) |
Jun 22, 2023 | 76.94 | 76.94 | 75.12 | 75.38 | 295,525 | -1.40(-1.82%) |
Jun 21, 2023 | 75.87 | 77.31 | 75.24 | 76.78 | 374,888 | +0.77(+1.01%) |
Jun 20, 2023 | 75.89 | 76.76 | 75.43 | 76.01 | 488,745 | +0.13(+0.17%) |
Jun 16, 2023 | 76.07 | 76.42 | 75.25 | 75.89 | 760,217 | +0.46(+0.60%) |
Jun 15, 2023 | 76.53 | 76.53 | 75.03 | 75.43 | 456,978 | -1.07(-1.39%) |
Jun 14, 2023 | 77.44 | 77.97 | 76.16 | 76.50 | 432,471 | -1.22(-1.57%) |
Jun 13, 2023 | 77.71 | 78.16 | 76.76 | 77.72 | 438,502 | -0.38(-0.48%) |
Jun 12, 2023 | 79.74 | 80.38 | 76.89 | 78.10 | 738,673 | -1.64(-2.06%) |
Jun 09, 2023 | 80.12 | 80.12 | 79.24 | 79.74 | 341,710 | -0.34(-0.42%) |
Jun 08, 2023 | 80.67 | 80.79 | 79.34 | 80.07 | 453,323 | -1.02(-1.26%) |
Jun 07, 2023 | 79.01 | 81.35 | 78.69 | 81.09 | 468,553 | +2.16(+2.74%) |
Jun 06, 2023 | 77.90 | 79.28 | 77.38 | 78.93 | 312,833 | +1.38(+1.78%) |
Jun 05, 2023 | 77.85 | 79.35 | 77.06 | 77.55 | 425,941 | -1.37(-1.73%) |
Jun 02, 2023 | 77.00 | 79.45 | 76.99 | 78.92 | 442,561 | +1.70(+2.20%) |