Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 69.32 | 69.63 | 68.40 | 68.47 | 3,785,295 | -0.61(-0.89%) |
Aug 30, 2023 | 69.72 | 70.03 | 68.81 | 69.08 | 1,988,433 | -0.84(-1.20%) |
Aug 29, 2023 | 69.95 | 70.29 | 69.42 | 69.92 | 1,822,901 | +0.15(+0.21%) |
Aug 28, 2023 | 69.87 | 70.28 | 69.55 | 69.77 | 1,641,513 | +0.00(+0.00%) |
Aug 25, 2023 | 69.22 | 70.22 | 69.16 | 69.77 | 1,807,964 | +0.76(+1.10%) |
Aug 24, 2023 | 69.95 | 70.89 | 69.00 | 69.01 | 1,847,553 | -1.05(-1.50%) |
Aug 23, 2023 | 70.00 | 70.17 | 68.88 | 70.06 | 2,267,647 | +0.55(+0.79%) |
Aug 22, 2023 | 69.46 | 69.74 | 68.75 | 69.52 | 2,579,904 | +0.19(+0.27%) |
Aug 21, 2023 | 68.95 | 69.58 | 68.50 | 69.33 | 2,124,559 | +0.39(+0.56%) |
Aug 18, 2023 | 68.81 | 69.39 | 68.66 | 68.95 | 2,733,536 | -0.14(-0.20%) |
Aug 17, 2023 | 69.13 | 70.23 | 69.06 | 69.09 | 2,330,156 | +0.20(+0.30%) |
Aug 16, 2023 | 68.27 | 69.19 | 68.13 | 68.88 | 2,603,247 | +0.61(+0.90%) |
Aug 15, 2023 | 69.10 | 69.45 | 68.25 | 68.27 | 2,408,682 | -1.21(-1.74%) |
Aug 14, 2023 | 70.22 | 70.22 | 69.15 | 69.48 | 2,498,389 | -0.89(-1.27%) |
Aug 11, 2023 | 69.70 | 70.42 | 69.43 | 70.37 | 2,051,163 | +0.66(+0.94%) |
Aug 10, 2023 | 70.28 | 70.76 | 69.43 | 69.71 | 2,039,743 | -0.39(-0.55%) |
Aug 09, 2023 | 69.74 | 71.56 | 69.66 | 70.10 | 3,252,084 | +0.23(+0.33%) |
Aug 08, 2023 | 69.23 | 69.89 | 68.69 | 69.86 | 2,116,663 | +0.44(+0.64%) |
Aug 07, 2023 | 69.72 | 70.22 | 69.38 | 69.42 | 2,687,020 | +0.22(+0.32%) |
Aug 04, 2023 | 69.86 | 70.54 | 68.91 | 69.20 | 2,762,875 | -0.67(-0.96%) |
Aug 03, 2023 | 72.36 | 72.36 | 69.41 | 69.86 | 3,072,961 | -1.74(-2.42%) |
Aug 02, 2023 | 71.58 | 72.06 | 71.12 | 71.60 | 2,153,096 | -0.18(-0.25%) |
Aug 01, 2023 | 72.58 | 73.10 | 71.78 | 71.78 | 2,110,436 | -0.87(-1.19%) |
Jul 31, 2023 | 73.19 | 73.30 | 72.33 | 72.65 | 2,481,878 | -0.14(-0.19%) |
Jul 28, 2023 | 73.28 | 73.44 | 72.28 | 72.78 | 1,785,035 | -0.03(-0.04%) |
Jul 27, 2023 | 73.85 | 74.05 | 72.43 | 72.81 | 2,072,974 | -1.26(-1.70%) |
Jul 26, 2023 | 73.76 | 74.58 | 73.61 | 74.08 | 1,237,755 | +0.26(+0.36%) |
Jul 25, 2023 | 73.70 | 74.05 | 73.34 | 73.81 | 1,466,874 | +0.08(+0.11%) |
Jul 24, 2023 | 73.71 | 74.08 | 73.21 | 73.74 | 1,353,366 | +0.09(+0.12%) |
Jul 21, 2023 | 73.13 | 74.05 | 72.97 | 73.65 | 2,013,190 | +0.71(+0.98%) |
Jul 20, 2023 | 71.86 | 73.13 | 71.61 | 72.94 | 1,657,663 | +1.50(+2.10%) |
Jul 19, 2023 | 70.74 | 71.65 | 70.74 | 71.43 | 2,140,290 | +0.72(+1.01%) |
Jul 18, 2023 | 71.12 | 71.89 | 70.21 | 70.72 | 1,552,259 | -0.52(-0.73%) |
Jul 17, 2023 | 72.19 | 72.24 | 71.22 | 71.23 | 1,584,481 | -1.13(-1.56%) |
Jul 14, 2023 | 72.75 | 72.85 | 72.15 | 72.37 | 1,649,702 | -0.55(-0.75%) |
Jul 13, 2023 | 72.56 | 72.92 | 72.21 | 72.91 | 2,586,363 | +0.40(+0.56%) |
Jul 12, 2023 | 72.17 | 72.62 | 71.79 | 72.51 | 2,571,818 | +0.87(+1.22%) |
Jul 11, 2023 | 70.69 | 71.67 | 70.51 | 71.63 | 2,508,450 | +1.21(+1.72%) |
Jul 10, 2023 | 70.12 | 70.47 | 69.49 | 70.42 | 2,329,643 | +0.16(+0.22%) |
Jul 07, 2023 | 70.00 | 70.86 | 69.86 | 70.26 | 2,279,340 | -0.04(-0.06%) |
Jul 06, 2023 | 70.55 | 70.55 | 69.67 | 70.30 | 4,652,747 | -0.98(-1.37%) |
Jul 05, 2023 | 70.45 | 72.05 | 70.21 | 71.28 | 2,828,347 | +0.51(+0.72%) |
Jul 03, 2023 | 70.28 | 71.14 | 70.19 | 70.78 | 622,072 | +0.38(+0.54%) |
Jun 30, 2023 | 70.26 | 70.68 | 69.81 | 70.40 | 2,361,114 | +0.34(+0.48%) |
Jun 29, 2023 | 69.79 | 70.70 | 69.63 | 70.06 | 1,800,553 | -0.12(-0.17%) |
Jun 28, 2023 | 70.75 | 70.75 | 69.72 | 70.17 | 2,321,986 | -0.55(-0.78%) |
Jun 27, 2023 | 70.76 | 70.86 | 70.15 | 70.72 | 2,415,680 | +0.11(+0.15%) |
Jun 26, 2023 | 69.74 | 70.78 | 69.52 | 70.62 | 2,088,994 | +1.11(+1.60%) |
Jun 23, 2023 | 70.95 | 71.38 | 69.34 | 69.51 | 3,258,269 | -1.34(-1.89%) |
Jun 22, 2023 | 71.98 | 72.04 | 70.56 | 70.85 | 2,199,252 | -0.96(-1.33%) |
Jun 21, 2023 | 71.04 | 71.87 | 70.40 | 71.80 | 1,431,978 | +0.52(+0.73%) |
Jun 20, 2023 | 71.45 | 71.90 | 70.82 | 71.29 | 1,803,696 | -0.37(-0.52%) |
Jun 16, 2023 | 72.12 | 72.52 | 71.63 | 71.66 | 4,674,226 | -0.19(-0.26%) |