Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 72.73 | 72.73 | 72.58 | 72.60 | 30,248 | +0.04(+0.05%) |
Aug 30, 2023 | 72.43 | 72.58 | 72.42 | 72.56 | 78,803 | -0.00(-0.01%) |
Aug 29, 2023 | 72.55 | 72.57 | 72.53 | 72.56 | 52,753 | +0.03(+0.05%) |
Aug 28, 2023 | 72.53 | 72.55 | 72.49 | 72.53 | 83,009 | +0.02(+0.03%) |
Aug 25, 2023 | 72.49 | 72.51 | 72.49 | 72.50 | 42,314 | +0.01(+0.01%) |
Aug 24, 2023 | 72.49 | 72.50 | 72.48 | 72.49 | 49,422 | +0.01(+0.02%) |
Aug 23, 2023 | 72.62 | 72.62 | 72.48 | 72.48 | 33,690 | +0.03(+0.03%) |
Aug 22, 2023 | 72.46 | 72.47 | 72.44 | 72.46 | 48,034 | +0.00(+0.01%) |
Aug 21, 2023 | 72.42 | 72.47 | 72.42 | 72.45 | 55,768 | +0.01(+0.01%) |
Aug 18, 2023 | 72.45 | 72.45 | 72.43 | 72.44 | 92,295 | +0.01(+0.01%) |
Aug 17, 2023 | 72.40 | 72.43 | 72.40 | 72.43 | 57,894 | +0.03(+0.05%) |
Aug 16, 2023 | 72.45 | 72.45 | 72.40 | 72.40 | 38,181 | -0.01(-0.01%) |
Aug 15, 2023 | 72.40 | 72.41 | 72.39 | 72.41 | 73,084 | +0.02(+0.03%) |
Aug 14, 2023 | 72.36 | 72.40 | 72.36 | 72.39 | 84,796 | +0.02(+0.03%) |
Aug 11, 2023 | 72.51 | 72.51 | 72.23 | 72.37 | 81,677 | +0.01(+0.02%) |
Aug 10, 2023 | 72.36 | 72.38 | 72.35 | 72.35 | 34,908 | -0.00(-0.01%) |
Aug 09, 2023 | 72.36 | 72.38 | 72.35 | 72.36 | 36,429 | -0.00(-0.01%) |
Aug 08, 2023 | 72.32 | 72.37 | 72.32 | 72.36 | 113,837 | +0.02(+0.03%) |
Aug 07, 2023 | 72.38 | 72.38 | 72.34 | 72.34 | 87,256 | +0.03(+0.04%) |
Aug 04, 2023 | 72.19 | 72.33 | 72.19 | 72.32 | 31,851 | +0.02(+0.03%) |
Aug 03, 2023 | 72.28 | 72.30 | 72.27 | 72.30 | 68,139 | +0.02(+0.03%) |
Aug 02, 2023 | 72.28 | 72.29 | 72.26 | 72.27 | 50,931 | +0.01(+0.02%) |
Aug 01, 2023 | 72.29 | 72.29 | 72.26 | 72.26 | 83,606 | -0.00(-0.01%) |
Jul 31, 2023 | 72.19 | 72.28 | 72.19 | 72.26 | 79,747 | +0.03(+0.04%) |
Jul 28, 2023 | 72.22 | 72.23 | 72.20 | 72.23 | 66,690 | +0.04(+0.05%) |
Jul 27, 2023 | 72.32 | 72.32 | 72.18 | 72.19 | 51,021 | +0.02(+0.03%) |
Jul 26, 2023 | 72.17 | 72.18 | 72.17 | 72.17 | 39,056 | +0.02(+0.03%) |
Jul 25, 2023 | 72.17 | 72.22 | 72.15 | 72.16 | 45,255 | +0.03(+0.05%) |
Jul 24, 2023 | 71.92 | 72.30 | 71.92 | 72.12 | 6,364 | -0.03(-0.05%) |
Jul 21, 2023 | 72.46 | 72.46 | 72.15 | 72.16 | 46,383 | -0.05(-0.07%) |
Jul 20, 2023 | 72.13 | 72.22 | 72.01 | 72.20 | 30,851 | +0.07(+0.09%) |
Jul 19, 2023 | 72.03 | 72.29 | 71.90 | 72.14 | 54,693 | +0.02(+0.03%) |
Jul 18, 2023 | 72.17 | 72.17 | 72.02 | 72.12 | 56,159 | +0.01(+0.02%) |
Jul 17, 2023 | 72.09 | 72.13 | 71.95 | 72.10 | 74,272 | +0.06(+0.09%) |
Jul 14, 2023 | 72.13 | 72.15 | 72.04 | 72.04 | 40,471 | -0.07(-0.09%) |
Jul 13, 2023 | 72.12 | 72.13 | 72.04 | 72.11 | 108,039 | +0.06(+0.08%) |
Jul 12, 2023 | 72.04 | 72.05 | 72.02 | 72.05 | 26,611 | +0.03(+0.04%) |
Jul 11, 2023 | 72.02 | 72.03 | 72.02 | 72.02 | 26,871 | +0.05(+0.08%) |
Jul 10, 2023 | 71.98 | 71.99 | 71.96 | 71.97 | 39,431 | -0.00(-0.01%) |
Jul 07, 2023 | 71.94 | 71.97 | 71.94 | 71.97 | 24,548 | +0.04(+0.06%) |
Jul 06, 2023 | 71.93 | 71.95 | 71.90 | 71.93 | 24,326 | -0.00(-0.00%) |
Jul 05, 2023 | 71.93 | 71.94 | 71.90 | 71.93 | 152,372 | +0.02(+0.03%) |
Jul 03, 2023 | 71.89 | 71.92 | 71.89 | 71.91 | 25,795 | +0.03(+0.05%) |
Jun 30, 2023 | 71.87 | 71.89 | 71.83 | 71.88 | 42,528 | +0.02(+0.03%) |
Jun 29, 2023 | 71.81 | 71.86 | 71.81 | 71.85 | 20,800 | -0.01(-0.01%) |
Jun 28, 2023 | 71.86 | 71.88 | 71.84 | 71.86 | 41,716 | -0.02(-0.03%) |
Jun 27, 2023 | 71.83 | 71.89 | 71.83 | 71.88 | 24,049 | +0.09(+0.12%) |
Jun 26, 2023 | 71.83 | 71.86 | 71.79 | 71.79 | 20,314 | -0.01(-0.01%) |
Jun 23, 2023 | 71.79 | 71.82 | 71.79 | 71.80 | 39,043 | +0.02(+0.03%) |
Jun 22, 2023 | 71.81 | 71.82 | 71.79 | 71.79 | 101,890 | +0.00(+0.00%) |
Jun 21, 2023 | 71.76 | 71.81 | 71.76 | 71.79 | 67,820 | +0.03(+0.04%) |
Jun 20, 2023 | 71.77 | 71.79 | 71.75 | 71.76 | 70,205 | -0.02(-0.03%) |
Jun 16, 2023 | 71.78 | 71.79 | 71.76 | 71.78 | 28,436 | +0.03(+0.05%) |
Jun 15, 2023 | 71.74 | 71.75 | 71.68 | 71.74 | 52,296 | -0.02(-0.03%) |
Jun 14, 2023 | 71.71 | 71.78 | 71.71 | 71.77 | 247,180 | +0.04(+0.05%) |
Jun 13, 2023 | 71.72 | 71.73 | 71.70 | 71.73 | 408,500 | +0.03(+0.04%) |
Jun 12, 2023 | 71.70 | 71.72 | 71.68 | 71.70 | 32,373 | -0.03(-0.04%) |
Jun 09, 2023 | 71.70 | 71.73 | 71.68 | 71.73 | 56,562 | +0.08(+0.11%) |
Jun 08, 2023 | 71.68 | 71.69 | 71.65 | 71.65 | 51,630 | -0.00(-0.01%) |
Jun 07, 2023 | 71.66 | 71.67 | 71.64 | 71.66 | 18,519 | +0.03(+0.05%) |
Jun 06, 2023 | 71.63 | 71.66 | 71.62 | 71.62 | 34,876 | -0.00(-0.01%) |
Jun 05, 2023 | 71.61 | 71.63 | 71.60 | 71.63 | 53,478 | +0.00(+0.01%) |
Jun 02, 2023 | 71.59 | 71.63 | 71.58 | 71.62 | 116,459 | +0.00(+0.01%) |