Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.70 | 73.80 | 73.70 | 73.78 | 2,374,272 | +0.11(+0.15%) |
Aug 30, 2023 | 73.67 | 73.77 | 73.67 | 73.68 | 2,669,224 | -0.01(-0.01%) |
Aug 29, 2023 | 73.41 | 73.70 | 73.38 | 73.69 | 5,546,764 | +0.23(+0.32%) |
Aug 28, 2023 | 73.38 | 73.47 | 73.37 | 73.45 | 1,566,845 | +0.07(+0.09%) |
Aug 25, 2023 | 73.41 | 73.48 | 73.32 | 73.38 | 1,779,590 | -0.08(-0.11%) |
Aug 24, 2023 | 73.43 | 73.52 | 73.33 | 73.46 | 2,089,316 | -0.04(-0.05%) |
Aug 23, 2023 | 73.38 | 73.55 | 73.38 | 73.50 | 2,640,657 | +0.21(+0.29%) |
Aug 22, 2023 | 73.36 | 73.36 | 73.28 | 73.29 | 1,616,704 | -0.05(-0.07%) |
Aug 21, 2023 | 73.33 | 73.39 | 73.31 | 73.33 | 3,783,629 | -0.10(-0.13%) |
Aug 18, 2023 | 73.44 | 73.51 | 73.41 | 73.43 | 1,513,787 | +0.04(+0.05%) |
Aug 17, 2023 | 73.34 | 73.44 | 73.31 | 73.39 | 1,846,205 | +0.06(+0.08%) |
Aug 16, 2023 | 73.43 | 73.49 | 73.33 | 73.33 | 1,444,399 | -0.09(-0.12%) |
Aug 15, 2023 | 73.42 | 73.53 | 73.23 | 73.42 | 1,513,543 | +0.00(+0.00%) |
Aug 14, 2023 | 73.46 | 73.50 | 73.39 | 73.42 | 1,806,841 | -0.10(-0.13%) |
Aug 11, 2023 | 73.57 | 73.63 | 73.51 | 73.52 | 1,402,777 | -0.13(-0.17%) |
Aug 10, 2023 | 73.79 | 73.85 | 73.64 | 73.65 | 2,085,818 | -0.11(-0.15%) |
Aug 09, 2023 | 73.78 | 73.84 | 73.75 | 73.75 | 1,449,520 | -0.05(-0.07%) |
Aug 08, 2023 | 73.78 | 73.84 | 73.75 | 73.80 | 2,802,958 | +0.07(+0.09%) |
Aug 07, 2023 | 73.70 | 73.77 | 73.69 | 73.73 | 3,042,230 | +0.03(+0.04%) |
Aug 04, 2023 | 73.60 | 73.73 | 73.60 | 73.71 | 2,685,041 | +0.25(+0.35%) |
Aug 03, 2023 | 73.45 | 73.51 | 73.42 | 73.45 | 3,284,096 | -0.06(-0.08%) |
Aug 02, 2023 | 73.43 | 73.53 | 73.40 | 73.51 | 1,631,709 | +0.03(+0.04%) |
Aug 01, 2023 | 73.49 | 73.57 | 73.47 | 73.48 | 3,459,507 | -0.15(-0.20%) |
Jul 31, 2023 | 73.53 | 73.64 | 73.53 | 73.63 | 1,963,884 | +0.10(+0.13%) |
Jul 28, 2023 | 73.48 | 73.57 | 73.48 | 73.53 | 8,190,474 | +0.11(+0.15%) |
Jul 27, 2023 | 73.53 | 73.59 | 73.40 | 73.43 | 1,740,584 | -0.20(-0.28%) |
Jul 26, 2023 | 73.54 | 73.65 | 73.47 | 73.63 | 2,666,728 | +0.14(+0.19%) |
Jul 25, 2023 | 73.45 | 73.51 | 73.45 | 73.49 | 2,519,120 | -0.04(-0.05%) |
Jul 24, 2023 | 73.67 | 73.72 | 73.53 | 73.53 | 1,954,342 | -0.08(-0.11%) |
Jul 21, 2023 | 73.64 | 73.65 | 73.58 | 73.61 | 1,021,664 | +0.01(+0.01%) |
Jul 20, 2023 | 73.59 | 73.64 | 73.53 | 73.60 | 2,214,069 | -0.17(-0.22%) |
Jul 19, 2023 | 73.73 | 73.81 | 73.71 | 73.77 | 2,392,491 | +0.06(+0.08%) |
Jul 18, 2023 | 73.75 | 73.83 | 73.70 | 73.71 | 2,310,341 | +0.02(+0.03%) |
Jul 17, 2023 | 73.56 | 73.72 | 73.56 | 73.69 | 2,954,863 | +0.07(+0.09%) |
Jul 14, 2023 | 73.78 | 73.81 | 73.62 | 73.62 | 41,336,848 | -0.25(-0.34%) |
Jul 13, 2023 | 73.76 | 73.89 | 73.76 | 73.87 | 2,258,429 | +0.30(+0.41%) |
Jul 12, 2023 | 73.46 | 73.63 | 73.46 | 73.57 | 2,386,440 | +0.29(+0.40%) |
Jul 11, 2023 | 73.27 | 73.32 | 73.25 | 73.28 | 1,749,492 | +0.03(+0.04%) |
Jul 10, 2023 | 73.14 | 73.29 | 73.14 | 73.25 | 1,942,504 | +0.18(+0.24%) |
Jul 07, 2023 | 73.07 | 73.20 | 73.02 | 73.08 | 2,814,671 | +0.08(+0.11%) |
Jul 06, 2023 | 72.97 | 73.04 | 72.85 | 73.00 | 5,221,137 | -0.18(-0.24%) |
Jul 05, 2023 | 73.26 | 73.31 | 73.16 | 73.17 | 2,772,885 | -0.11(-0.15%) |
Jul 03, 2023 | 73.31 | 73.43 | 73.25 | 73.28 | 993,839 | -0.10(-0.14%) |
Jun 30, 2023 | 73.34 | 73.38 | 73.29 | 73.38 | 1,985,575 | +0.05(+0.07%) |
Jun 29, 2023 | 73.30 | 73.33 | 73.24 | 73.33 | 2,004,007 | -0.23(-0.32%) |
Jun 28, 2023 | 73.49 | 73.69 | 73.43 | 73.56 | 4,098,537 | +0.12(+0.16%) |
Jun 27, 2023 | 73.54 | 73.61 | 73.42 | 73.45 | 1,775,564 | -0.13(-0.17%) |
Jun 26, 2023 | 73.58 | 73.60 | 73.53 | 73.57 | 1,741,911 | +0.10(+0.13%) |
Jun 23, 2023 | 73.57 | 73.83 | 73.45 | 73.48 | 1,661,389 | +0.05(+0.07%) |
Jun 22, 2023 | 73.46 | 73.53 | 73.40 | 73.43 | 2,075,030 | -0.14(-0.18%) |
Jun 21, 2023 | 73.44 | 73.59 | 73.43 | 73.56 | 2,048,632 | +0.02(+0.03%) |
Jun 20, 2023 | 73.44 | 73.60 | 73.44 | 73.54 | 2,161,569 | +0.07(+0.09%) |
Jun 16, 2023 | 73.44 | 73.53 | 73.37 | 73.48 | 3,200,519 | -0.14(-0.18%) |
Jun 15, 2023 | 73.54 | 73.62 | 73.51 | 73.61 | 5,232,542 | +0.23(+0.32%) |
Jun 14, 2023 | 73.53 | 73.56 | 73.24 | 73.38 | 4,313,304 | -0.06(-0.08%) |
Jun 13, 2023 | 73.67 | 73.71 | 73.38 | 73.44 | 2,300,195 | -0.17(-0.22%) |
Jun 12, 2023 | 73.53 | 73.60 | 73.48 | 73.60 | 1,849,853 | +0.09(+0.12%) |
Jun 09, 2023 | 73.56 | 73.59 | 73.51 | 73.52 | 8,669,274 | -0.16(-0.21%) |
Jun 08, 2023 | 73.60 | 73.70 | 73.60 | 73.67 | 1,742,082 | +0.15(+0.20%) |
Jun 07, 2023 | 73.65 | 73.65 | 73.46 | 73.53 | 1,872,906 | -0.13(-0.17%) |
Jun 06, 2023 | 73.70 | 73.70 | 73.61 | 73.65 | 1,704,515 | -0.07(-0.09%) |
Jun 05, 2023 | 73.57 | 73.77 | 73.53 | 73.72 | 2,327,919 | +0.06(+0.08%) |
Jun 02, 2023 | 73.87 | 73.87 | 73.65 | 73.66 | 2,491,229 | -0.26(-0.35%) |