Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 72.77 | 72.87 | 72.54 | 72.55 | 1,986,946 | -0.06(-0.08%) |
Aug 30, 2023 | 72.54 | 72.77 | 72.36 | 72.61 | 2,318,745 | +0.13(+0.17%) |
Aug 29, 2023 | 71.89 | 72.50 | 71.82 | 72.48 | 2,604,389 | +0.68(+0.95%) |
Aug 28, 2023 | 71.70 | 72.01 | 71.54 | 71.80 | 2,210,106 | +0.41(+0.57%) |
Aug 25, 2023 | 71.30 | 71.59 | 70.84 | 71.39 | 2,558,142 | +0.32(+0.45%) |
Aug 24, 2023 | 71.62 | 72.11 | 71.06 | 71.07 | 2,662,444 | -0.55(-0.77%) |
Aug 23, 2023 | 71.09 | 71.66 | 71.03 | 71.62 | 2,425,863 | +0.60(+0.85%) |
Aug 22, 2023 | 71.64 | 71.73 | 70.95 | 71.02 | 3,056,048 | -0.55(-0.76%) |
Aug 21, 2023 | 71.64 | 71.78 | 71.11 | 71.57 | 2,422,368 | -0.04(-0.05%) |
Aug 18, 2023 | 71.07 | 71.75 | 70.97 | 71.61 | 2,690,194 | +0.18(+0.25%) |
Aug 17, 2023 | 71.64 | 72.01 | 71.37 | 71.43 | 2,487,111 | +0.11(+0.15%) |
Aug 16, 2023 | 71.60 | 71.96 | 71.27 | 71.32 | 2,495,271 | -0.29(-0.41%) |
Aug 15, 2023 | 72.06 | 72.06 | 71.49 | 71.62 | 2,895,660 | -0.86(-1.18%) |
Aug 14, 2023 | 72.47 | 72.55 | 72.23 | 72.47 | 2,266,088 | -0.12(-0.16%) |
Aug 11, 2023 | 72.26 | 72.67 | 72.15 | 72.59 | 1,779,433 | +0.20(+0.28%) |
Aug 10, 2023 | 72.67 | 73.15 | 72.23 | 72.38 | 2,411,957 | +0.01(+0.01%) |
Aug 09, 2023 | 72.54 | 72.80 | 72.26 | 72.37 | 2,040,829 | -0.18(-0.25%) |
Aug 08, 2023 | 72.38 | 72.60 | 71.86 | 72.56 | 2,498,286 | -0.26(-0.36%) |
Aug 07, 2023 | 72.39 | 72.88 | 72.37 | 72.82 | 2,609,991 | +0.63(+0.88%) |
Aug 04, 2023 | 72.66 | 72.94 | 72.09 | 72.19 | 2,831,568 | -0.29(-0.40%) |
Aug 03, 2023 | 72.36 | 72.73 | 72.14 | 72.48 | 2,772,485 | -0.08(-0.11%) |
Aug 02, 2023 | 72.85 | 72.97 | 72.44 | 72.56 | 3,664,625 | -0.76(-1.04%) |
Aug 01, 2023 | 73.56 | 73.68 | 73.04 | 73.32 | 3,217,279 | -0.33(-0.45%) |
Jul 31, 2023 | 73.73 | 73.82 | 73.39 | 73.65 | 2,630,523 | +0.03(+0.04%) |
Jul 28, 2023 | 73.58 | 73.85 | 73.36 | 73.62 | 2,348,351 | +0.46(+0.63%) |
Jul 27, 2023 | 73.80 | 74.01 | 73.07 | 73.16 | 3,575,254 | -0.30(-0.41%) |
Jul 26, 2023 | 73.04 | 73.69 | 72.97 | 73.46 | 2,671,389 | +0.14(+0.19%) |
Jul 25, 2023 | 73.42 | 73.62 | 73.25 | 73.33 | 3,880,788 | -0.08(-0.11%) |
Jul 24, 2023 | 73.09 | 73.56 | 73.06 | 73.41 | 2,560,948 | +0.43(+0.59%) |
Jul 21, 2023 | 73.02 | 73.16 | 72.79 | 72.98 | 2,699,788 | +0.17(+0.23%) |
Jul 20, 2023 | 72.46 | 72.95 | 72.34 | 72.81 | 2,899,557 | +0.29(+0.40%) |
Jul 19, 2023 | 71.99 | 72.59 | 71.99 | 72.52 | 3,452,133 | +0.70(+0.98%) |
Jul 18, 2023 | 71.18 | 72.14 | 71.16 | 71.82 | 3,214,957 | +0.57(+0.81%) |
Jul 17, 2023 | 71.23 | 71.42 | 71.00 | 71.25 | 3,424,387 | -0.19(-0.26%) |
Jul 14, 2023 | 71.76 | 71.79 | 71.23 | 71.43 | 3,185,361 | -0.39(-0.54%) |
Jul 13, 2023 | 71.62 | 71.90 | 71.56 | 71.82 | 3,079,578 | +0.33(+0.46%) |
Jul 12, 2023 | 71.74 | 71.93 | 71.38 | 71.49 | 2,836,735 | +0.21(+0.30%) |
Jul 11, 2023 | 70.53 | 71.32 | 70.53 | 71.27 | 3,122,996 | +0.82(+1.16%) |
Jul 10, 2023 | 69.91 | 70.68 | 69.90 | 70.46 | 3,136,529 | +0.55(+0.79%) |
Jul 07, 2023 | 69.82 | 70.53 | 69.75 | 69.90 | 2,354,217 | -0.13(-0.18%) |
Jul 06, 2023 | 70.22 | 70.26 | 69.64 | 70.03 | 2,701,967 | -0.77(-1.09%) |
Jul 05, 2023 | 70.77 | 71.05 | 70.55 | 70.80 | 2,576,313 | -0.31(-0.44%) |
Jul 03, 2023 | 70.58 | 71.13 | 70.52 | 71.11 | 1,822,303 | +0.42(+0.59%) |
Jun 30, 2023 | 70.48 | 70.83 | 70.33 | 70.69 | 2,863,503 | +0.59(+0.85%) |
Jun 29, 2023 | 69.62 | 70.11 | 69.52 | 70.10 | 2,870,641 | +0.48(+0.69%) |
Jun 28, 2023 | 69.64 | 69.71 | 69.26 | 69.62 | 2,999,562 | -0.16(-0.22%) |
Jun 27, 2023 | 69.24 | 69.84 | 69.13 | 69.78 | 3,881,593 | +0.59(+0.86%) |
Jun 26, 2023 | 68.83 | 69.38 | 68.73 | 69.18 | 3,334,362 | +0.35(+0.51%) |
Jun 23, 2023 | 69.21 | 69.46 | 68.76 | 68.83 | 3,112,492 | -0.69(-0.99%) |
Jun 22, 2023 | 69.71 | 69.79 | 69.34 | 69.52 | 2,505,294 | -0.30(-0.43%) |
Jun 21, 2023 | 69.92 | 70.19 | 69.54 | 69.82 | 3,094,699 | -0.24(-0.34%) |
Jun 20, 2023 | 70.46 | 70.51 | 69.95 | 70.06 | 3,244,764 | -0.68(-0.95%) |
Jun 16, 2023 | 71.06 | 71.21 | 70.70 | 70.74 | 4,437,065 | -0.02(-0.03%) |
Jun 15, 2023 | 69.88 | 70.86 | 69.87 | 70.76 | 3,863,178 | +0.91(+1.30%) |
Jun 14, 2023 | 70.20 | 70.31 | 69.45 | 69.85 | 3,446,194 | -0.15(-0.22%) |
Jun 13, 2023 | 69.70 | 70.16 | 69.55 | 70.00 | 3,254,793 | +0.43(+0.62%) |
Jun 12, 2023 | 69.30 | 69.59 | 69.14 | 69.57 | 3,121,690 | +0.39(+0.56%) |
Jun 09, 2023 | 69.32 | 69.54 | 69.08 | 69.19 | 3,758,975 | -0.17(-0.25%) |
Jun 08, 2023 | 69.22 | 69.40 | 68.93 | 69.36 | 2,678,728 | +0.11(+0.15%) |
Jun 07, 2023 | 68.49 | 69.31 | 68.34 | 69.25 | 3,323,554 | +0.78(+1.14%) |
Jun 06, 2023 | 68.18 | 68.52 | 68.02 | 68.47 | 2,964,852 | +0.19(+0.28%) |
Jun 05, 2023 | 68.78 | 68.81 | 68.21 | 68.28 | 2,885,610 | -0.43(-0.63%) |
Jun 02, 2023 | 67.72 | 68.81 | 67.72 | 68.71 | 3,364,525 | +1.32(+1.96%) |