Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.85 | 75.98 | 75.80 | 75.86 | 6,680,515 | +0.11(+0.14%) |
Aug 30, 2023 | 75.93 | 75.93 | 75.74 | 75.76 | 7,509,245 | -0.05(-0.06%) |
Aug 29, 2023 | 75.30 | 75.83 | 75.21 | 75.80 | 7,859,715 | +0.47(+0.63%) |
Aug 28, 2023 | 75.28 | 75.38 | 75.15 | 75.33 | 9,279,364 | +0.27(+0.36%) |
Aug 25, 2023 | 75.12 | 75.28 | 74.83 | 75.06 | 5,410,648 | -0.01(-0.01%) |
Aug 24, 2023 | 75.24 | 75.28 | 75.06 | 75.07 | 2,343,237 | -0.25(-0.33%) |
Aug 23, 2023 | 74.97 | 75.36 | 74.92 | 75.32 | 2,619,047 | +0.78(+1.04%) |
Aug 22, 2023 | 74.55 | 74.66 | 74.42 | 74.54 | 2,140,403 | +0.04(+0.05%) |
Aug 21, 2023 | 74.64 | 74.64 | 74.41 | 74.51 | 2,324,883 | -0.34(-0.45%) |
Aug 18, 2023 | 74.64 | 74.94 | 74.61 | 74.84 | 3,410,281 | +0.25(+0.34%) |
Aug 17, 2023 | 74.72 | 74.77 | 74.45 | 74.59 | 3,091,615 | -0.17(-0.23%) |
Aug 16, 2023 | 75.00 | 75.13 | 74.67 | 74.77 | 5,648,435 | -0.23(-0.31%) |
Aug 15, 2023 | 75.10 | 75.30 | 75.00 | 75.00 | 2,872,603 | -0.26(-0.35%) |
Aug 14, 2023 | 75.27 | 75.39 | 75.07 | 75.26 | 3,036,953 | -0.07(-0.09%) |
Aug 11, 2023 | 75.35 | 75.56 | 75.30 | 75.33 | 4,839,289 | -0.26(-0.35%) |
Aug 10, 2023 | 76.07 | 76.25 | 75.59 | 75.59 | 5,438,791 | -0.44(-0.57%) |
Aug 09, 2023 | 76.04 | 76.13 | 75.98 | 76.03 | 2,971,151 | +0.05(+0.06%) |
Aug 08, 2023 | 76.01 | 76.10 | 75.94 | 75.98 | 3,466,486 | +0.17(+0.23%) |
Aug 07, 2023 | 75.84 | 75.87 | 75.70 | 75.80 | 3,305,350 | -0.05(-0.06%) |
Aug 04, 2023 | 75.47 | 75.92 | 75.44 | 75.85 | 4,191,206 | +0.65(+0.86%) |
Aug 03, 2023 | 75.23 | 75.29 | 75.11 | 75.20 | 7,188,269 | -0.43(-0.56%) |
Aug 02, 2023 | 75.58 | 75.69 | 75.41 | 75.63 | 6,339,803 | -0.26(-0.34%) |
Aug 01, 2023 | 76.12 | 76.15 | 75.83 | 75.89 | 3,353,030 | -0.50(-0.66%) |
Jul 31, 2023 | 76.21 | 76.46 | 76.21 | 76.40 | 5,514,589 | +0.19(+0.25%) |
Jul 28, 2023 | 76.18 | 76.25 | 76.03 | 76.20 | 2,808,734 | +0.37(+0.48%) |
Jul 27, 2023 | 76.46 | 76.52 | 75.77 | 75.83 | 6,011,302 | -0.74(-0.97%) |
Jul 26, 2023 | 76.51 | 76.60 | 76.25 | 76.58 | 4,494,804 | +0.36(+0.47%) |
Jul 25, 2023 | 76.16 | 76.30 | 76.12 | 76.22 | 4,051,915 | -0.09(-0.11%) |
Jul 24, 2023 | 76.51 | 76.61 | 76.31 | 76.31 | 2,419,547 | -0.12(-0.15%) |
Jul 21, 2023 | 76.48 | 76.48 | 76.35 | 76.42 | 2,504,329 | +0.13(+0.16%) |
Jul 20, 2023 | 76.46 | 76.47 | 76.12 | 76.30 | 6,581,137 | -0.39(-0.50%) |
Jul 19, 2023 | 76.67 | 76.74 | 76.52 | 76.69 | 11,956,321 | +0.28(+0.37%) |
Jul 18, 2023 | 76.52 | 76.64 | 76.40 | 76.40 | 4,712,784 | +0.13(+0.16%) |
Jul 17, 2023 | 76.19 | 76.38 | 76.16 | 76.28 | 4,148,425 | +0.09(+0.11%) |
Jul 14, 2023 | 76.51 | 76.60 | 76.18 | 76.19 | 3,813,857 | -0.47(-0.62%) |
Jul 13, 2023 | 76.51 | 76.69 | 76.41 | 76.67 | 3,977,725 | +0.53(+0.70%) |
Jul 12, 2023 | 75.96 | 76.20 | 75.94 | 76.13 | 7,770,561 | +0.63(+0.83%) |
Jul 11, 2023 | 75.36 | 75.53 | 75.31 | 75.51 | 3,244,514 | +0.24(+0.32%) |
Jul 10, 2023 | 74.91 | 75.30 | 74.91 | 75.27 | 4,415,565 | +0.41(+0.54%) |
Jul 07, 2023 | 74.92 | 75.12 | 74.86 | 74.86 | 4,658,653 | -0.05(-0.06%) |
Jul 06, 2023 | 75.01 | 75.02 | 74.67 | 74.91 | 10,083,611 | -0.61(-0.81%) |
Jul 05, 2023 | 75.85 | 75.91 | 75.47 | 75.52 | 8,541,257 | -0.43(-0.57%) |
Jul 03, 2023 | 76.12 | 76.30 | 75.95 | 75.95 | 2,275,639 | -0.14(-0.18%) |
Jun 30, 2023 | 75.92 | 76.12 | 75.78 | 76.09 | 5,267,093 | +0.32(+0.42%) |
Jun 29, 2023 | 75.79 | 75.81 | 75.60 | 75.77 | 6,987,073 | -0.48(-0.63%) |
Jun 28, 2023 | 76.07 | 76.27 | 75.92 | 76.25 | 4,812,510 | +0.34(+0.44%) |
Jun 27, 2023 | 76.09 | 76.22 | 75.83 | 75.92 | 6,818,988 | -0.19(-0.25%) |
Jun 26, 2023 | 76.10 | 76.17 | 76.03 | 76.11 | 6,837,322 | +0.16(+0.22%) |
Jun 23, 2023 | 76.23 | 76.23 | 75.84 | 75.94 | 3,508,072 | +0.13(+0.16%) |
Jun 22, 2023 | 75.94 | 76.03 | 75.72 | 75.82 | 3,423,348 | -0.25(-0.33%) |
Jun 21, 2023 | 75.90 | 76.17 | 75.79 | 76.07 | 3,910,364 | -0.07(-0.09%) |
Jun 20, 2023 | 75.99 | 76.18 | 75.99 | 76.14 | 4,597,489 | +0.21(+0.28%) |
Jun 16, 2023 | 75.91 | 76.02 | 75.73 | 75.92 | 3,216,748 | -0.21(-0.28%) |