Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 67.21 | 68.26 | 67.13 | 67.35 | 1,240,075 | +0.27(+0.40%) |
Aug 30, 2023 | 66.55 | 67.48 | 66.55 | 67.08 | 782,534 | +0.48(+0.71%) |
Aug 29, 2023 | 65.50 | 66.62 | 65.48 | 66.60 | 1,272,414 | +0.96(+1.46%) |
Aug 28, 2023 | 65.85 | 66.37 | 65.53 | 65.64 | 1,550,057 | -0.19(-0.29%) |
Aug 25, 2023 | 66.48 | 66.56 | 65.80 | 65.84 | 1,367,935 | -0.38(-0.57%) |
Aug 24, 2023 | 67.39 | 67.40 | 66.19 | 66.21 | 1,183,782 | -1.25(-1.85%) |
Aug 23, 2023 | 66.99 | 67.80 | 66.91 | 67.46 | 969,210 | +0.49(+0.74%) |
Aug 22, 2023 | 67.58 | 67.84 | 66.89 | 66.97 | 1,062,400 | -0.27(-0.40%) |
Aug 21, 2023 | 67.03 | 67.46 | 66.74 | 67.24 | 1,745,904 | +0.63(+0.95%) |
Aug 18, 2023 | 67.27 | 67.40 | 66.41 | 66.61 | 1,471,257 | -0.86(-1.28%) |
Aug 17, 2023 | 68.57 | 68.85 | 67.44 | 67.47 | 3,321,175 | -1.00(-1.46%) |
Aug 16, 2023 | 68.63 | 68.99 | 68.25 | 68.47 | 1,302,909 | -0.35(-0.51%) |
Aug 15, 2023 | 69.96 | 70.18 | 68.77 | 68.82 | 1,124,724 | -1.46(-2.08%) |
Aug 14, 2023 | 70.60 | 70.74 | 70.06 | 70.29 | 850,088 | -0.48(-0.67%) |
Aug 11, 2023 | 70.92 | 70.98 | 70.57 | 70.76 | 975,960 | -0.33(-0.46%) |
Aug 10, 2023 | 71.20 | 72.02 | 70.87 | 71.09 | 886,562 | +0.02(+0.03%) |
Aug 09, 2023 | 72.58 | 72.58 | 70.27 | 71.07 | 1,655,280 | -0.97(-1.35%) |
Aug 08, 2023 | 72.53 | 74.38 | 71.81 | 72.04 | 2,629,545 | -0.25(-0.35%) |
Aug 07, 2023 | 71.47 | 72.40 | 71.47 | 72.29 | 1,268,211 | +1.06(+1.48%) |
Aug 04, 2023 | 70.80 | 71.99 | 70.65 | 71.24 | 1,009,751 | +0.62(+0.88%) |
Aug 03, 2023 | 71.59 | 71.79 | 70.21 | 70.62 | 1,311,188 | -1.31(-1.82%) |
Aug 02, 2023 | 72.74 | 73.01 | 71.81 | 71.93 | 1,116,246 | -1.12(-1.54%) |
Aug 01, 2023 | 73.60 | 74.02 | 72.78 | 73.05 | 958,171 | -1.19(-1.61%) |
Jul 31, 2023 | 74.58 | 74.78 | 74.12 | 74.24 | 657,936 | -0.34(-0.46%) |
Jul 28, 2023 | 74.64 | 75.06 | 74.25 | 74.58 | 401,204 | +0.21(+0.29%) |
Jul 27, 2023 | 74.74 | 75.13 | 74.27 | 74.37 | 800,724 | -0.20(-0.27%) |
Jul 26, 2023 | 73.99 | 74.79 | 73.39 | 74.57 | 822,773 | +0.40(+0.54%) |
Jul 25, 2023 | 74.28 | 74.52 | 73.79 | 74.17 | 786,910 | -0.31(-0.42%) |
Jul 24, 2023 | 75.39 | 75.60 | 74.30 | 74.49 | 908,822 | -0.83(-1.11%) |
Jul 21, 2023 | 75.54 | 75.68 | 74.96 | 75.32 | 1,151,503 | +0.21(+0.28%) |
Jul 20, 2023 | 74.96 | 75.29 | 74.40 | 75.11 | 788,075 | -0.07(-0.09%) |
Jul 19, 2023 | 75.72 | 75.93 | 74.74 | 75.17 | 670,203 | -0.25(-0.33%) |
Jul 18, 2023 | 75.06 | 75.46 | 74.59 | 75.43 | 892,866 | +0.50(+0.67%) |
Jul 17, 2023 | 75.17 | 75.71 | 74.83 | 74.92 | 713,060 | -0.03(-0.04%) |
Jul 14, 2023 | 74.60 | 75.21 | 74.46 | 74.95 | 756,109 | +0.76(+1.02%) |
Jul 13, 2023 | 73.87 | 74.34 | 73.35 | 74.19 | 686,731 | +0.51(+0.70%) |
Jul 12, 2023 | 73.67 | 74.10 | 73.33 | 73.68 | 657,453 | +0.51(+0.70%) |
Jul 11, 2023 | 73.15 | 73.49 | 72.12 | 73.17 | 991,603 | -0.13(-0.17%) |
Jul 10, 2023 | 73.44 | 73.80 | 73.19 | 73.29 | 730,771 | +0.12(+0.16%) |
Jul 07, 2023 | 73.16 | 73.66 | 73.00 | 73.18 | 919,940 | -0.12(-0.16%) |
Jul 06, 2023 | 74.25 | 74.39 | 72.99 | 73.29 | 1,011,045 | -1.39(-1.86%) |
Jul 05, 2023 | 74.65 | 75.09 | 74.05 | 74.68 | 915,800 | -0.24(-0.32%) |
Jul 03, 2023 | 74.89 | 75.33 | 74.55 | 74.92 | 299,332 | -0.25(-0.34%) |
Jun 30, 2023 | 74.71 | 75.48 | 74.71 | 75.17 | 894,854 | +0.54(+0.73%) |
Jun 29, 2023 | 73.78 | 74.69 | 73.55 | 74.63 | 791,306 | +0.91(+1.24%) |
Jun 28, 2023 | 73.64 | 74.01 | 73.20 | 73.72 | 828,981 | +0.24(+0.33%) |
Jun 27, 2023 | 73.71 | 73.87 | 72.56 | 73.48 | 1,214,431 | +0.42(+0.57%) |
Jun 26, 2023 | 72.94 | 73.32 | 72.68 | 73.06 | 854,073 | -0.01(-0.01%) |
Jun 23, 2023 | 73.34 | 73.46 | 72.88 | 73.07 | 1,223,721 | -0.28(-0.38%) |
Jun 22, 2023 | 73.79 | 73.94 | 73.07 | 73.35 | 1,730,475 | -0.42(-0.57%) |
Jun 21, 2023 | 73.32 | 73.84 | 72.65 | 73.77 | 3,455,281 | +0.48(+0.66%) |
Jun 20, 2023 | 73.21 | 73.75 | 73.02 | 73.28 | 3,156,907 | -0.30(-0.41%) |
Jun 16, 2023 | 73.87 | 74.58 | 73.52 | 73.58 | 761,256 | -0.07(-0.09%) |