Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.94 | 76.98 | 75.03 | 76.19 | 1,971,298 | +0.30(+0.39%) |
Aug 30, 2023 | 75.39 | 76.05 | 74.24 | 75.89 | 1,167,894 | +0.31(+0.41%) |
Aug 29, 2023 | 74.54 | 75.60 | 74.34 | 75.58 | 1,142,808 | +1.12(+1.50%) |
Aug 28, 2023 | 72.86 | 75.58 | 72.81 | 74.47 | 1,250,997 | +1.73(+2.38%) |
Aug 25, 2023 | 73.13 | 73.37 | 72.32 | 72.74 | 1,648,011 | +0.02(+0.03%) |
Aug 24, 2023 | 73.06 | 73.18 | 71.57 | 72.72 | 2,377,635 | -0.83(-1.13%) |
Aug 23, 2023 | 75.53 | 75.53 | 73.21 | 73.55 | 2,284,329 | -2.32(-3.06%) |
Aug 22, 2023 | 78.28 | 78.78 | 75.83 | 75.87 | 1,735,562 | -2.35(-3.01%) |
Aug 21, 2023 | 78.45 | 79.01 | 77.91 | 78.22 | 1,416,409 | +0.08(+0.10%) |
Aug 18, 2023 | 75.99 | 78.68 | 75.85 | 78.14 | 2,667,481 | +1.19(+1.54%) |
Aug 17, 2023 | 76.33 | 77.91 | 76.33 | 76.96 | 1,753,402 | +1.10(+1.45%) |
Aug 16, 2023 | 76.12 | 77.16 | 75.80 | 75.86 | 1,674,337 | -0.41(-0.53%) |
Aug 15, 2023 | 76.37 | 78.30 | 76.05 | 76.27 | 2,049,594 | -0.90(-1.17%) |
Aug 14, 2023 | 77.11 | 77.62 | 75.95 | 77.16 | 2,235,172 | -1.41(-1.80%) |
Aug 11, 2023 | 78.65 | 79.34 | 78.28 | 78.58 | 2,500,436 | -0.07(-0.09%) |
Aug 10, 2023 | 81.44 | 81.64 | 78.54 | 78.65 | 2,540,756 | -2.75(-3.38%) |
Aug 09, 2023 | 79.93 | 81.84 | 79.48 | 81.40 | 2,421,425 | +3.44(+4.42%) |
Aug 08, 2023 | 78.05 | 78.67 | 77.12 | 77.96 | 2,631,547 | -1.21(-1.53%) |
Aug 07, 2023 | 79.67 | 79.87 | 78.45 | 79.17 | 1,923,365 | -0.74(-0.92%) |
Aug 04, 2023 | 80.22 | 82.82 | 79.86 | 79.91 | 1,957,760 | +0.01(+0.01%) |
Aug 03, 2023 | 82.86 | 82.92 | 77.88 | 79.90 | 2,899,681 | +0.57(+0.72%) |
Aug 02, 2023 | 79.32 | 80.77 | 78.11 | 79.33 | 2,163,900 | -0.62(-0.78%) |
Aug 01, 2023 | 80.74 | 81.25 | 79.55 | 79.95 | 2,419,844 | -0.79(-0.97%) |
Jul 31, 2023 | 79.36 | 80.81 | 79.36 | 80.73 | 1,982,795 | +0.84(+1.05%) |
Jul 28, 2023 | 80.70 | 80.76 | 78.91 | 79.90 | 2,085,825 | -0.25(-0.31%) |
Jul 27, 2023 | 80.50 | 81.25 | 80.04 | 80.14 | 2,160,922 | -0.17(-0.21%) |
Jul 26, 2023 | 79.42 | 80.97 | 79.19 | 80.31 | 2,323,651 | +0.56(+0.70%) |
Jul 25, 2023 | 79.56 | 80.06 | 78.80 | 79.75 | 1,966,264 | +0.52(+0.66%) |
Jul 24, 2023 | 78.60 | 80.19 | 78.53 | 79.23 | 2,193,439 | +1.49(+1.91%) |
Jul 21, 2023 | 77.56 | 78.28 | 76.59 | 77.74 | 1,720,611 | +0.02(+0.03%) |
Jul 20, 2023 | 78.15 | 78.49 | 76.56 | 77.72 | 1,706,935 | +0.73(+0.95%) |
Jul 19, 2023 | 75.60 | 78.46 | 75.53 | 76.99 | 3,827,957 | +1.90(+2.53%) |
Jul 18, 2023 | 72.72 | 76.64 | 72.69 | 75.10 | 3,594,090 | +2.38(+3.27%) |
Jul 17, 2023 | 73.00 | 73.17 | 72.44 | 72.72 | 1,871,677 | +0.19(+0.26%) |
Jul 14, 2023 | 73.00 | 73.28 | 71.90 | 72.53 | 2,681,609 | -0.21(-0.28%) |
Jul 13, 2023 | 70.82 | 73.08 | 70.82 | 72.74 | 2,799,966 | +1.70(+2.40%) |
Jul 12, 2023 | 72.38 | 72.76 | 70.94 | 71.03 | 2,297,149 | -0.59(-0.82%) |
Jul 11, 2023 | 69.68 | 71.66 | 68.94 | 71.62 | 2,558,435 | +2.68(+3.88%) |
Jul 10, 2023 | 69.04 | 70.80 | 68.60 | 68.95 | 2,267,141 | -1.72(-2.44%) |
Jul 07, 2023 | 67.79 | 71.53 | 67.39 | 70.67 | 2,868,230 | +2.60(+3.81%) |
Jul 06, 2023 | 68.39 | 68.46 | 66.85 | 68.07 | 1,772,489 | -0.90(-1.30%) |
Jul 05, 2023 | 68.63 | 69.30 | 67.97 | 68.97 | 2,143,311 | -0.30(-0.44%) |
Jul 03, 2023 | 68.21 | 69.67 | 67.87 | 69.27 | 1,000,078 | +0.99(+1.45%) |
Jun 30, 2023 | 69.57 | 70.19 | 67.91 | 68.28 | 2,130,449 | -0.89(-1.28%) |
Jun 29, 2023 | 67.48 | 69.21 | 67.22 | 69.17 | 1,868,957 | +2.04(+3.03%) |
Jun 28, 2023 | 68.99 | 69.09 | 66.91 | 67.13 | 1,733,420 | -1.79(-2.60%) |
Jun 27, 2023 | 68.54 | 69.05 | 66.48 | 68.92 | 1,956,744 | +0.05(+0.07%) |
Jun 26, 2023 | 69.70 | 69.95 | 68.40 | 68.87 | 1,747,269 | -0.53(-0.77%) |
Jun 23, 2023 | 69.27 | 70.22 | 68.02 | 69.40 | 6,053,024 | -0.66(-0.94%) |
Jun 22, 2023 | 71.21 | 71.30 | 69.40 | 70.06 | 2,378,939 | -1.65(-2.30%) |
Jun 21, 2023 | 70.45 | 72.30 | 70.45 | 71.71 | 2,882,136 | +1.14(+1.62%) |
Jun 20, 2023 | 69.64 | 70.66 | 69.14 | 70.57 | 3,687,407 | +0.47(+0.67%) |
Jun 16, 2023 | 69.73 | 70.52 | 68.60 | 70.10 | 5,972,250 | +1.17(+1.70%) |
Jun 15, 2023 | 67.08 | 69.47 | 67.08 | 68.93 | 3,291,450 | +2.24(+3.36%) |
Jun 14, 2023 | 68.36 | 68.69 | 65.87 | 66.69 | 2,098,415 | -1.62(-2.38%) |
Jun 13, 2023 | 68.22 | 68.71 | 67.51 | 68.31 | 2,035,542 | +1.32(+1.97%) |
Jun 12, 2023 | 66.26 | 67.24 | 66.13 | 66.99 | 2,054,378 | +0.14(+0.21%) |
Jun 09, 2023 | 66.48 | 67.79 | 65.41 | 66.85 | 2,055,377 | +0.60(+0.91%) |
Jun 08, 2023 | 66.84 | 67.79 | 64.67 | 66.25 | 2,525,896 | -1.04(-1.55%) |
Jun 07, 2023 | 66.32 | 68.52 | 66.00 | 67.30 | 3,062,564 | +1.68(+2.56%) |
Jun 06, 2023 | 61.52 | 65.73 | 61.24 | 65.61 | 2,981,593 | +2.80(+4.46%) |
Jun 05, 2023 | 62.76 | 64.52 | 62.53 | 62.81 | 2,628,037 | +0.93(+1.51%) |
Jun 02, 2023 | 60.18 | 62.62 | 59.94 | 61.88 | 2,826,654 | +2.63(+4.43%) |