Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.43 | 76.46 | 74.52 | 75.67 | 1,984,661 | +0.29(+0.39%) |
Aug 30, 2023 | 74.88 | 75.54 | 73.74 | 75.38 | 1,175,811 | +0.30(+0.41%) |
Aug 29, 2023 | 74.03 | 75.09 | 73.84 | 75.07 | 1,150,555 | +1.11(+1.50%) |
Aug 28, 2023 | 72.37 | 75.07 | 72.32 | 73.96 | 1,259,477 | +1.72(+2.38%) |
Aug 25, 2023 | 72.64 | 72.88 | 71.83 | 72.25 | 1,659,183 | +0.02(+0.03%) |
Aug 24, 2023 | 72.57 | 72.69 | 71.09 | 72.23 | 2,393,752 | -0.82(-1.13%) |
Aug 23, 2023 | 75.03 | 75.03 | 72.72 | 73.05 | 2,299,814 | -2.31(-3.06%) |
Aug 22, 2023 | 77.75 | 78.25 | 75.32 | 75.36 | 1,747,327 | -2.34(-3.01%) |
Aug 21, 2023 | 77.92 | 78.48 | 77.39 | 77.70 | 1,426,010 | +0.08(+0.10%) |
Aug 18, 2023 | 75.48 | 78.15 | 75.34 | 77.62 | 2,685,563 | +1.18(+1.54%) |
Aug 17, 2023 | 75.82 | 77.38 | 75.82 | 76.44 | 1,765,288 | +1.09(+1.45%) |
Aug 16, 2023 | 75.60 | 76.65 | 75.29 | 75.35 | 1,685,687 | -0.40(-0.53%) |
Aug 15, 2023 | 75.86 | 77.77 | 75.54 | 75.75 | 2,063,487 | -0.89(-1.17%) |
Aug 14, 2023 | 76.59 | 77.10 | 75.44 | 76.65 | 2,250,324 | -1.40(-1.80%) |
Aug 11, 2023 | 78.12 | 78.80 | 77.76 | 78.05 | 2,517,386 | -0.07(-0.09%) |
Aug 10, 2023 | 80.89 | 81.09 | 78.01 | 78.12 | 2,557,979 | -2.74(-3.38%) |
Aug 09, 2023 | 79.39 | 81.29 | 78.95 | 80.85 | 2,437,839 | +3.42(+4.42%) |
Aug 08, 2023 | 77.52 | 78.14 | 76.60 | 77.43 | 2,649,385 | -1.20(-1.53%) |
Aug 07, 2023 | 79.13 | 79.33 | 77.92 | 78.64 | 1,936,403 | -0.73(-0.92%) |
Aug 04, 2023 | 79.68 | 82.26 | 79.32 | 79.37 | 1,971,032 | +0.01(+0.01%) |
Aug 03, 2023 | 82.30 | 82.36 | 77.35 | 79.36 | 2,919,337 | +0.57(+0.72%) |
Aug 02, 2023 | 78.78 | 80.23 | 77.58 | 78.79 | 2,178,568 | -0.62(-0.77%) |
Aug 01, 2023 | 80.20 | 80.71 | 79.02 | 79.41 | 2,436,248 | -0.78(-0.97%) |
Jul 31, 2023 | 78.82 | 80.27 | 78.82 | 80.19 | 1,996,236 | +0.83(+1.05%) |
Jul 28, 2023 | 80.16 | 80.22 | 78.38 | 79.36 | 2,099,964 | -0.24(-0.31%) |
Jul 27, 2023 | 79.95 | 80.70 | 79.50 | 79.60 | 2,175,570 | -0.17(-0.21%) |
Jul 26, 2023 | 78.89 | 80.42 | 78.66 | 79.77 | 2,339,402 | +0.56(+0.70%) |
Jul 25, 2023 | 79.03 | 79.52 | 78.27 | 79.21 | 1,979,593 | +0.52(+0.66%) |
Jul 24, 2023 | 78.07 | 79.65 | 78.00 | 78.69 | 2,208,308 | +1.48(+1.91%) |
Jul 21, 2023 | 77.03 | 77.76 | 76.08 | 77.22 | 1,732,274 | +0.02(+0.03%) |
Jul 20, 2023 | 77.62 | 77.96 | 76.05 | 77.20 | 1,718,506 | +0.72(+0.95%) |
Jul 19, 2023 | 75.09 | 77.93 | 75.03 | 76.48 | 3,853,905 | +1.89(+2.53%) |
Jul 18, 2023 | 72.23 | 76.12 | 72.20 | 74.59 | 3,618,453 | +2.36(+3.27%) |
Jul 17, 2023 | 72.51 | 72.68 | 71.95 | 72.23 | 1,884,365 | +0.19(+0.26%) |
Jul 14, 2023 | 72.51 | 72.78 | 71.42 | 72.04 | 2,699,787 | -0.21(-0.28%) |
Jul 13, 2023 | 70.34 | 72.59 | 70.34 | 72.25 | 2,818,946 | +1.69(+2.40%) |
Jul 12, 2023 | 71.89 | 72.27 | 70.46 | 70.56 | 2,312,720 | -0.59(-0.82%) |
Jul 11, 2023 | 69.21 | 71.18 | 68.48 | 71.14 | 2,575,778 | +2.66(+3.88%) |
Jul 10, 2023 | 68.57 | 70.32 | 68.14 | 68.48 | 2,282,509 | -1.71(-2.44%) |
Jul 07, 2023 | 67.33 | 71.04 | 66.93 | 70.19 | 2,887,673 | +2.58(+3.81%) |
Jul 06, 2023 | 67.93 | 68.00 | 66.40 | 67.62 | 1,784,504 | -0.89(-1.30%) |
Jul 05, 2023 | 68.17 | 68.84 | 67.51 | 68.50 | 2,157,840 | -0.30(-0.44%) |
Jul 03, 2023 | 67.75 | 69.20 | 67.41 | 68.81 | 1,006,857 | +0.99(+1.45%) |
Jun 30, 2023 | 69.10 | 69.72 | 67.45 | 67.82 | 2,144,890 | -0.88(-1.28%) |
Jun 29, 2023 | 67.03 | 68.75 | 66.77 | 68.70 | 1,881,627 | +2.02(+3.03%) |
Jun 28, 2023 | 68.52 | 68.62 | 66.46 | 66.68 | 1,745,171 | -1.78(-2.60%) |
Jun 27, 2023 | 68.07 | 68.58 | 66.03 | 68.46 | 1,970,008 | +0.05(+0.07%) |
Jun 26, 2023 | 69.23 | 69.48 | 67.94 | 68.41 | 1,759,113 | -0.53(-0.77%) |
Jun 23, 2023 | 68.81 | 69.75 | 67.57 | 68.93 | 6,094,056 | -0.65(-0.94%) |
Jun 22, 2023 | 70.73 | 70.82 | 68.93 | 69.59 | 2,395,066 | -1.64(-2.30%) |
Jun 21, 2023 | 69.98 | 71.82 | 69.98 | 71.23 | 2,901,673 | +1.13(+1.62%) |
Jun 20, 2023 | 69.17 | 70.18 | 68.67 | 70.10 | 3,712,403 | +0.47(+0.67%) |
Jun 16, 2023 | 69.26 | 70.05 | 68.14 | 69.63 | 6,012,734 | +1.16(+1.70%) |
Jun 15, 2023 | 66.63 | 69.00 | 66.63 | 68.47 | 3,313,762 | +2.23(+3.36%) |
Jun 14, 2023 | 67.90 | 68.23 | 65.43 | 66.24 | 2,112,639 | -1.61(-2.38%) |
Jun 13, 2023 | 67.76 | 68.25 | 67.06 | 67.85 | 2,049,341 | +1.31(+1.97%) |
Jun 12, 2023 | 65.82 | 66.79 | 65.69 | 66.54 | 2,068,304 | +0.14(+0.21%) |
Jun 09, 2023 | 66.03 | 67.33 | 64.97 | 66.40 | 2,069,310 | +0.60(+0.91%) |
Jun 08, 2023 | 66.39 | 67.33 | 64.24 | 65.81 | 2,543,019 | -1.04(-1.55%) |
Jun 07, 2023 | 65.88 | 68.06 | 65.55 | 66.84 | 3,083,325 | +1.67(+2.56%) |
Jun 06, 2023 | 61.11 | 65.29 | 60.83 | 65.17 | 3,001,804 | +2.78(+4.46%) |
Jun 05, 2023 | 62.34 | 64.09 | 62.11 | 62.39 | 2,645,852 | +0.93(+1.51%) |
Jun 02, 2023 | 59.77 | 62.20 | 59.54 | 61.46 | 2,845,815 | +2.61(+4.43%) |