Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 71.91 | 72.01 | 71.80 | 71.91 | 32,332,024 | -0.05(-0.07%) |
Aug 30, 2023 | 71.99 | 72.11 | 71.90 | 71.96 | 30,836,674 | -0.03(-0.04%) |
Aug 29, 2023 | 71.47 | 71.99 | 71.43 | 71.99 | 44,151,888 | +0.45(+0.63%) |
Aug 28, 2023 | 71.55 | 71.58 | 71.36 | 71.54 | 22,465,960 | +0.27(+0.38%) |
Aug 25, 2023 | 71.00 | 71.36 | 70.94 | 71.27 | 32,606,884 | +0.30(+0.42%) |
Aug 24, 2023 | 71.38 | 71.38 | 70.90 | 70.98 | 35,943,528 | -0.39(-0.55%) |
Aug 23, 2023 | 71.07 | 71.47 | 71.07 | 71.37 | 34,940,004 | +0.57(+0.81%) |
Aug 22, 2023 | 70.91 | 70.94 | 70.74 | 70.80 | 18,984,000 | +0.04(+0.05%) |
Aug 21, 2023 | 70.77 | 70.83 | 70.54 | 70.76 | 32,208,464 | -0.02(-0.03%) |
Aug 18, 2023 | 70.59 | 71.00 | 70.56 | 70.78 | 46,195,532 | +0.05(+0.07%) |
Aug 17, 2023 | 71.06 | 71.09 | 70.56 | 70.73 | 40,765,528 | -0.30(-0.42%) |
Aug 16, 2023 | 71.22 | 71.41 | 71.03 | 71.03 | 33,245,906 | -0.22(-0.31%) |
Aug 15, 2023 | 71.28 | 71.45 | 71.22 | 71.25 | 34,511,368 | -0.23(-0.32%) |
Aug 14, 2023 | 71.36 | 71.58 | 71.23 | 71.48 | 30,247,258 | -0.01(-0.01%) |
Aug 11, 2023 | 71.34 | 71.51 | 71.25 | 71.48 | 24,420,652 | -0.11(-0.15%) |
Aug 10, 2023 | 71.66 | 71.98 | 71.40 | 71.59 | 46,264,904 | -0.02(-0.03%) |
Aug 09, 2023 | 71.61 | 71.70 | 71.46 | 71.61 | 28,859,370 | +0.01(+0.01%) |
Aug 08, 2023 | 71.40 | 71.65 | 71.32 | 71.60 | 34,520,252 | +0.15(+0.21%) |
Aug 07, 2023 | 71.45 | 71.49 | 71.27 | 71.45 | 20,321,048 | +0.13(+0.19%) |
Aug 04, 2023 | 71.31 | 71.59 | 71.24 | 71.31 | 39,162,488 | +0.42(+0.59%) |
Aug 03, 2023 | 70.89 | 71.03 | 70.78 | 70.89 | 31,768,228 | -0.23(-0.32%) |
Aug 02, 2023 | 71.12 | 71.19 | 70.95 | 71.12 | 40,128,088 | -0.31(-0.43%) |
Aug 01, 2023 | 71.61 | 71.61 | 71.34 | 71.43 | 36,156,352 | -0.36(-0.50%) |
Jul 31, 2023 | 71.71 | 71.88 | 71.67 | 71.78 | 32,336,752 | +0.17(+0.24%) |
Jul 28, 2023 | 71.51 | 71.67 | 71.45 | 71.61 | 29,017,390 | +0.41(+0.57%) |
Jul 27, 2023 | 71.91 | 71.96 | 71.05 | 71.20 | 51,196,248 | -0.57(-0.79%) |
Jul 26, 2023 | 71.46 | 71.84 | 71.42 | 71.77 | 34,780,584 | +0.29(+0.40%) |
Jul 25, 2023 | 71.46 | 71.56 | 71.36 | 71.49 | 31,624,568 | -0.05(-0.07%) |
Jul 24, 2023 | 71.72 | 71.82 | 71.52 | 71.54 | 22,009,224 | -0.12(-0.17%) |
Jul 21, 2023 | 71.50 | 71.77 | 71.50 | 71.66 | 39,386,908 | +0.18(+0.25%) |
Jul 20, 2023 | 71.51 | 71.59 | 71.29 | 71.48 | 28,428,028 | -0.31(-0.44%) |
Jul 19, 2023 | 71.87 | 71.93 | 71.75 | 71.79 | 28,182,220 | +0.06(+0.08%) |
Jul 18, 2023 | 71.59 | 71.83 | 71.56 | 71.74 | 29,227,898 | +0.20(+0.28%) |
Jul 17, 2023 | 71.36 | 71.65 | 71.31 | 71.54 | 30,434,974 | +0.13(+0.19%) |
Jul 14, 2023 | 71.85 | 71.91 | 71.36 | 71.40 | 37,950,084 | -0.52(-0.73%) |
Jul 13, 2023 | 71.78 | 72.00 | 71.70 | 71.93 | 35,712,412 | +0.43(+0.60%) |
Jul 12, 2023 | 71.39 | 71.60 | 71.33 | 71.50 | 45,037,932 | +0.55(+0.78%) |
Jul 11, 2023 | 70.75 | 70.95 | 70.63 | 70.95 | 33,710,264 | +0.38(+0.54%) |
Jul 10, 2023 | 70.28 | 70.64 | 70.27 | 70.57 | 49,450,988 | +0.35(+0.50%) |
Jul 07, 2023 | 70.13 | 70.67 | 70.10 | 70.21 | 44,457,808 | +0.07(+0.09%) |
Jul 06, 2023 | 70.15 | 70.22 | 69.96 | 70.15 | 54,956,624 | -0.51(-0.73%) |
Jul 05, 2023 | 70.85 | 70.87 | 70.55 | 70.66 | 39,911,968 | -0.22(-0.31%) |
Jul 03, 2023 | 71.00 | 71.01 | 70.85 | 70.88 | 13,722,073 | -0.11(-0.16%) |
Jun 30, 2023 | 70.89 | 71.15 | 70.82 | 70.99 | 37,925,276 | +0.34(+0.48%) |
Jun 29, 2023 | 70.58 | 70.66 | 70.39 | 70.65 | 44,298,872 | -0.19(-0.27%) |
Jun 28, 2023 | 70.42 | 70.84 | 70.38 | 70.84 | 41,584,036 | +0.41(+0.58%) |
Jun 27, 2023 | 70.27 | 70.50 | 70.25 | 70.43 | 33,529,368 | +0.24(+0.34%) |
Jun 26, 2023 | 70.17 | 70.29 | 70.06 | 70.20 | 38,186,776 | +0.04(+0.05%) |
Jun 23, 2023 | 70.18 | 70.23 | 69.98 | 70.16 | 35,753,672 | -0.12(-0.18%) |
Jun 22, 2023 | 70.33 | 70.43 | 70.26 | 70.28 | 33,314,824 | -0.21(-0.30%) |
Jun 21, 2023 | 70.53 | 70.64 | 70.35 | 70.49 | 42,035,872 | -0.18(-0.25%) |
Jun 20, 2023 | 70.75 | 70.85 | 70.67 | 70.67 | 33,768,076 | -0.19(-0.27%) |
Jun 16, 2023 | 71.01 | 71.03 | 70.83 | 70.86 | 51,745,344 | -0.18(-0.25%) |
Jun 15, 2023 | 70.79 | 71.06 | 70.75 | 71.04 | 45,092,524 | +0.34(+0.48%) |
Jun 14, 2023 | 70.74 | 70.92 | 70.37 | 70.70 | 34,752,888 | +0.03(+0.04%) |
Jun 13, 2023 | 70.76 | 70.87 | 70.57 | 70.67 | 41,691,068 | +0.09(+0.12%) |
Jun 12, 2023 | 70.73 | 70.74 | 70.43 | 70.58 | 32,389,274 | -0.08(-0.11%) |
Jun 09, 2023 | 70.70 | 70.80 | 70.63 | 70.66 | 28,569,014 | +0.02(+0.03%) |
Jun 08, 2023 | 70.20 | 70.68 | 70.20 | 70.64 | 35,940,480 | +0.44(+0.63%) |
Jun 07, 2023 | 70.64 | 70.73 | 70.11 | 70.20 | 34,198,928 | -0.39(-0.55%) |
Jun 06, 2023 | 70.41 | 70.60 | 70.28 | 70.58 | 24,858,782 | +0.11(+0.16%) |
Jun 05, 2023 | 70.47 | 70.50 | 70.30 | 70.47 | 28,798,562 | -0.06(-0.08%) |
Jun 02, 2023 | 70.41 | 70.70 | 70.26 | 70.53 | 53,073,700 | +0.36(+0.51%) |