Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.61 | 73.83 | 72.35 | 72.46 | 1,260,516 | -1.60(-2.16%) |
Aug 30, 2023 | 73.87 | 74.37 | 73.48 | 74.06 | 459,897 | +0.19(+0.25%) |
Aug 29, 2023 | 72.93 | 74.01 | 72.52 | 73.87 | 617,958 | +0.72(+0.98%) |
Aug 28, 2023 | 73.56 | 74.08 | 72.93 | 73.16 | 492,425 | -0.28(-0.39%) |
Aug 25, 2023 | 73.36 | 73.82 | 72.79 | 73.44 | 431,503 | +0.72(+1.00%) |
Aug 24, 2023 | 73.46 | 74.01 | 72.71 | 72.72 | 705,508 | -0.56(-0.76%) |
Aug 23, 2023 | 73.41 | 73.65 | 72.62 | 73.28 | 991,255 | +0.05(+0.07%) |
Aug 22, 2023 | 73.04 | 73.91 | 73.02 | 73.23 | 680,229 | +0.15(+0.20%) |
Aug 21, 2023 | 72.79 | 73.33 | 72.42 | 73.08 | 649,367 | +0.41(+0.56%) |
Aug 18, 2023 | 71.50 | 72.97 | 71.50 | 72.67 | 549,997 | +0.67(+0.93%) |
Aug 17, 2023 | 72.21 | 72.60 | 71.86 | 72.00 | 705,005 | -0.14(-0.19%) |
Aug 16, 2023 | 72.75 | 73.53 | 72.14 | 72.14 | 382,046 | -0.74(-1.02%) |
Aug 15, 2023 | 73.40 | 73.40 | 72.56 | 72.88 | 465,834 | -1.13(-1.53%) |
Aug 14, 2023 | 73.94 | 74.11 | 73.30 | 74.01 | 571,321 | -0.17(-0.22%) |
Aug 11, 2023 | 74.00 | 74.57 | 73.81 | 74.17 | 646,782 | -0.07(-0.09%) |
Aug 10, 2023 | 74.24 | 74.87 | 73.46 | 74.24 | 1,021,558 | -0.02(-0.03%) |
Aug 09, 2023 | 74.04 | 74.71 | 73.55 | 74.26 | 800,337 | +0.45(+0.61%) |
Aug 08, 2023 | 72.56 | 74.02 | 72.09 | 73.81 | 714,071 | +0.27(+0.37%) |
Aug 07, 2023 | 73.76 | 74.50 | 73.28 | 73.54 | 852,820 | +0.42(+0.57%) |
Aug 04, 2023 | 73.81 | 74.20 | 72.97 | 73.12 | 853,466 | -0.59(-0.81%) |
Aug 03, 2023 | 72.28 | 73.97 | 72.04 | 73.71 | 1,096,889 | +1.38(+1.91%) |
Aug 02, 2023 | 70.71 | 72.50 | 70.71 | 72.33 | 860,116 | +0.37(+0.51%) |
Aug 01, 2023 | 71.77 | 72.09 | 70.89 | 71.96 | 1,387,536 | -0.22(-0.31%) |
Jul 31, 2023 | 72.74 | 72.98 | 71.60 | 72.19 | 1,455,100 | -0.40(-0.55%) |
Jul 28, 2023 | 72.48 | 73.14 | 71.52 | 72.59 | 1,480,413 | +1.37(+1.93%) |
Jul 27, 2023 | 73.57 | 74.71 | 70.87 | 71.21 | 2,202,816 | -2.22(-3.02%) |
Jul 26, 2023 | 70.09 | 74.37 | 68.77 | 73.43 | 4,299,695 | -4.65(-5.96%) |
Jul 25, 2023 | 77.16 | 78.63 | 77.06 | 78.09 | 1,352,351 | +0.12(+0.15%) |
Jul 24, 2023 | 76.29 | 78.35 | 76.29 | 77.97 | 876,063 | +1.41(+1.84%) |
Jul 21, 2023 | 79.74 | 80.22 | 76.33 | 76.56 | 1,111,417 | -2.92(-3.67%) |
Jul 20, 2023 | 80.98 | 81.05 | 78.27 | 79.48 | 2,128,567 | -2.84(-3.45%) |
Jul 19, 2023 | 82.29 | 82.60 | 81.47 | 82.32 | 834,176 | +0.14(+0.17%) |
Jul 18, 2023 | 80.98 | 82.39 | 80.88 | 82.18 | 994,352 | +1.01(+1.25%) |
Jul 17, 2023 | 79.93 | 81.27 | 79.76 | 81.17 | 911,546 | +0.68(+0.85%) |
Jul 14, 2023 | 79.73 | 80.70 | 79.57 | 80.49 | 896,240 | +0.44(+0.55%) |
Jul 13, 2023 | 79.24 | 80.28 | 78.84 | 80.05 | 745,319 | +1.12(+1.42%) |
Jul 12, 2023 | 79.69 | 80.05 | 78.72 | 78.93 | 1,222,786 | +0.25(+0.32%) |
Jul 11, 2023 | 77.14 | 78.75 | 77.06 | 78.68 | 1,053,393 | +1.73(+2.25%) |
Jul 10, 2023 | 75.30 | 77.09 | 74.96 | 76.95 | 1,188,451 | +1.47(+1.95%) |
Jul 07, 2023 | 74.92 | 76.70 | 74.58 | 75.48 | 1,415,830 | +0.64(+0.86%) |
Jul 06, 2023 | 74.53 | 75.31 | 73.76 | 74.83 | 1,466,391 | -0.45(-0.59%) |
Jul 05, 2023 | 73.77 | 76.06 | 73.06 | 75.28 | 1,864,268 | +1.74(+2.37%) |
Jul 03, 2023 | 72.65 | 74.00 | 72.63 | 73.54 | 467,690 | +0.31(+0.43%) |
Jun 30, 2023 | 72.41 | 74.32 | 72.05 | 73.23 | 1,237,701 | +1.12(+1.55%) |
Jun 29, 2023 | 70.67 | 72.20 | 70.53 | 72.11 | 791,316 | +1.67(+2.38%) |
Jun 28, 2023 | 70.41 | 70.96 | 69.68 | 70.43 | 739,196 | +0.28(+0.40%) |
Jun 27, 2023 | 70.17 | 70.44 | 69.31 | 70.15 | 662,094 | +0.18(+0.26%) |
Jun 26, 2023 | 68.75 | 70.27 | 68.66 | 69.97 | 834,596 | +1.30(+1.90%) |
Jun 23, 2023 | 68.21 | 69.32 | 68.14 | 68.66 | 2,686,230 | -0.37(-0.54%) |
Jun 22, 2023 | 69.46 | 69.68 | 68.32 | 69.03 | 1,066,776 | -0.81(-1.16%) |
Jun 21, 2023 | 69.24 | 70.54 | 68.80 | 69.84 | 759,787 | +0.18(+0.25%) |
Jun 20, 2023 | 71.04 | 71.11 | 69.67 | 69.67 | 929,728 | -1.81(-2.53%) |
Jun 16, 2023 | 71.57 | 71.88 | 71.16 | 71.48 | 1,423,580 | +0.14(+0.19%) |
Jun 15, 2023 | 68.97 | 71.44 | 68.93 | 71.34 | 751,268 | +1.86(+2.68%) |
Jun 14, 2023 | 72.87 | 73.78 | 69.10 | 69.48 | 1,150,330 | -3.46(-4.74%) |
Jun 13, 2023 | 71.77 | 73.29 | 71.55 | 72.94 | 603,839 | +1.45(+2.03%) |
Jun 12, 2023 | 70.73 | 71.62 | 70.54 | 71.49 | 658,535 | +0.69(+0.98%) |
Jun 09, 2023 | 71.03 | 71.84 | 70.58 | 70.79 | 843,096 | -0.17(-0.23%) |
Jun 08, 2023 | 71.06 | 71.24 | 70.37 | 70.96 | 799,920 | +0.18(+0.25%) |
Jun 07, 2023 | 69.99 | 71.33 | 69.64 | 70.78 | 966,850 | +1.18(+1.69%) |
Jun 06, 2023 | 67.47 | 69.77 | 67.41 | 69.61 | 814,320 | +1.84(+2.72%) |
Jun 05, 2023 | 67.62 | 68.38 | 67.11 | 67.77 | 855,944 | -0.26(-0.39%) |
Jun 02, 2023 | 65.41 | 68.16 | 65.41 | 68.03 | 1,087,587 | +3.43(+5.30%) |