Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 74.48 | 75.18 | 73.95 | 75.06 | 2,900,800 | +1.40(+1.90%) |
Aug 30, 2023 | 73.73 | 74.01 | 73.06 | 73.66 | 2,227,834 | +0.34(+0.46%) |
Aug 29, 2023 | 72.66 | 73.35 | 71.79 | 73.32 | 2,889,371 | +0.91(+1.26%) |
Aug 28, 2023 | 72.40 | 73.13 | 72.11 | 72.41 | 1,617,975 | -0.04(-0.06%) |
Aug 25, 2023 | 72.62 | 72.66 | 70.82 | 72.45 | 3,105,964 | +1.04(+1.46%) |
Aug 24, 2023 | 70.88 | 71.73 | 70.45 | 71.41 | 2,368,528 | +0.05(+0.07%) |
Aug 23, 2023 | 70.80 | 72.00 | 70.43 | 71.36 | 3,836,696 | -0.92(-1.27%) |
Aug 22, 2023 | 72.76 | 72.87 | 72.06 | 72.28 | 1,875,605 | -0.30(-0.41%) |
Aug 21, 2023 | 73.42 | 73.51 | 72.42 | 72.58 | 2,119,659 | -0.21(-0.29%) |
Aug 18, 2023 | 72.18 | 73.06 | 71.91 | 72.79 | 2,734,937 | +0.81(+1.13%) |
Aug 17, 2023 | 72.57 | 72.82 | 71.92 | 71.98 | 2,644,576 | +0.61(+0.85%) |
Aug 16, 2023 | 72.90 | 73.14 | 71.29 | 71.37 | 3,786,515 | -1.25(-1.72%) |
Aug 15, 2023 | 73.25 | 73.26 | 72.18 | 72.62 | 3,906,651 | -1.19(-1.61%) |
Aug 14, 2023 | 73.69 | 74.22 | 73.35 | 73.81 | 3,542,524 | -0.44(-0.59%) |
Aug 11, 2023 | 74.14 | 74.81 | 73.95 | 74.25 | 3,137,824 | +0.05(+0.07%) |
Aug 10, 2023 | 74.66 | 75.09 | 73.96 | 74.20 | 3,443,410 | -0.90(-1.20%) |
Aug 09, 2023 | 74.78 | 75.36 | 74.21 | 75.10 | 4,776,356 | +1.04(+1.40%) |
Aug 08, 2023 | 72.47 | 74.27 | 72.04 | 74.06 | 4,234,596 | +0.24(+0.33%) |
Aug 07, 2023 | 73.76 | 73.87 | 73.03 | 73.82 | 1,856,507 | +0.03(+0.04%) |
Aug 04, 2023 | 73.22 | 74.29 | 72.94 | 73.79 | 2,016,991 | +0.65(+0.89%) |
Aug 03, 2023 | 71.70 | 73.25 | 71.70 | 73.14 | 3,055,765 | +1.66(+2.32%) |
Aug 02, 2023 | 72.67 | 72.74 | 70.88 | 71.48 | 3,172,286 | -1.48(-2.03%) |
Aug 01, 2023 | 72.68 | 73.19 | 72.17 | 72.96 | 1,485,272 | -0.21(-0.29%) |
Jul 31, 2023 | 72.75 | 73.29 | 72.56 | 73.17 | 2,069,879 | +1.08(+1.50%) |
Jul 28, 2023 | 71.32 | 72.24 | 70.87 | 72.09 | 1,751,601 | +0.66(+0.92%) |
Jul 27, 2023 | 71.16 | 71.99 | 70.72 | 71.43 | 1,805,895 | +0.77(+1.09%) |
Jul 26, 2023 | 70.59 | 71.31 | 70.41 | 70.66 | 1,382,116 | -0.50(-0.70%) |
Jul 25, 2023 | 70.40 | 71.41 | 70.27 | 71.16 | 2,338,952 | +0.47(+0.66%) |
Jul 24, 2023 | 69.61 | 70.93 | 69.29 | 70.69 | 2,415,686 | +1.70(+2.46%) |
Jul 21, 2023 | 68.52 | 69.31 | 68.17 | 68.99 | 2,993,283 | +0.94(+1.38%) |
Jul 20, 2023 | 68.33 | 68.49 | 67.13 | 68.05 | 2,029,992 | +0.36(+0.53%) |
Jul 19, 2023 | 68.39 | 68.92 | 67.49 | 67.69 | 1,934,859 | -0.27(-0.40%) |
Jul 18, 2023 | 66.79 | 68.12 | 66.65 | 67.96 | 2,549,260 | +1.38(+2.07%) |
Jul 17, 2023 | 66.85 | 67.40 | 66.53 | 66.58 | 2,281,475 | -0.89(-1.32%) |
Jul 14, 2023 | 68.53 | 68.57 | 67.36 | 67.47 | 2,400,572 | -1.62(-2.34%) |
Jul 13, 2023 | 67.79 | 69.09 | 67.53 | 69.09 | 3,604,510 | +1.22(+1.80%) |
Jul 12, 2023 | 67.62 | 67.97 | 67.26 | 67.87 | 3,044,193 | +0.84(+1.25%) |
Jul 11, 2023 | 66.03 | 67.05 | 65.89 | 67.03 | 2,346,646 | +1.49(+2.27%) |
Jul 10, 2023 | 65.63 | 66.31 | 65.16 | 65.54 | 2,446,929 | -0.31(-0.47%) |
Jul 07, 2023 | 64.14 | 66.05 | 64.14 | 65.85 | 2,784,599 | +1.41(+2.19%) |
Jul 06, 2023 | 64.33 | 64.56 | 63.12 | 64.44 | 2,368,260 | -0.19(-0.29%) |
Jul 05, 2023 | 64.66 | 64.85 | 63.90 | 64.63 | 2,966,726 | +1.24(+1.96%) |
Jul 03, 2023 | 63.82 | 64.11 | 63.12 | 63.39 | 1,220,819 | -0.16(-0.25%) |
Jun 30, 2023 | 63.35 | 63.97 | 63.15 | 63.55 | 3,133,427 | +0.59(+0.94%) |
Jun 29, 2023 | 62.75 | 63.64 | 62.25 | 62.96 | 1,990,857 | +0.44(+0.70%) |
Jun 28, 2023 | 61.47 | 62.94 | 60.87 | 62.52 | 2,461,402 | +1.22(+1.99%) |
Jun 27, 2023 | 62.33 | 62.63 | 61.10 | 61.30 | 2,608,147 | -1.43(-2.28%) |
Jun 26, 2023 | 62.15 | 63.14 | 62.08 | 62.73 | 2,084,187 | +0.31(+0.50%) |
Jun 23, 2023 | 61.04 | 62.49 | 60.97 | 62.42 | 2,413,607 | -0.10(-0.16%) |
Jun 22, 2023 | 63.15 | 63.65 | 62.14 | 62.52 | 3,877,705 | -2.52(-3.87%) |
Jun 21, 2023 | 63.83 | 65.09 | 63.70 | 65.04 | 2,723,804 | +1.12(+1.75%) |
Jun 20, 2023 | 63.75 | 63.96 | 62.61 | 63.92 | 2,314,724 | -0.43(-0.67%) |
Jun 16, 2023 | 63.48 | 64.53 | 63.28 | 64.35 | 2,973,957 | +0.94(+1.48%) |
Jun 15, 2023 | 62.21 | 63.77 | 62.14 | 63.41 | 3,442,164 | +1.58(+2.56%) |
Jun 14, 2023 | 63.00 | 63.20 | 61.26 | 61.83 | 4,814,818 | -0.31(-0.50%) |
Jun 13, 2023 | 62.09 | 62.65 | 61.99 | 62.14 | 3,473,448 | +1.90(+3.15%) |
Jun 12, 2023 | 61.00 | 61.23 | 60.02 | 60.24 | 5,993,740 | -2.69(-4.27%) |
Jun 09, 2023 | 63.64 | 64.19 | 62.79 | 62.93 | 3,354,974 | -0.53(-0.84%) |
Jun 08, 2023 | 64.89 | 64.94 | 61.82 | 63.46 | 8,583,646 | -1.25(-1.93%) |
Jun 07, 2023 | 64.49 | 65.20 | 64.21 | 64.71 | 3,518,699 | +0.92(+1.44%) |
Jun 06, 2023 | 63.08 | 64.43 | 63.01 | 63.79 | 2,565,362 | -0.24(-0.37%) |
Jun 05, 2023 | 65.04 | 65.41 | 64.02 | 64.03 | 3,744,199 | -0.12(-0.19%) |
Jun 02, 2023 | 64.10 | 64.36 | 63.46 | 64.15 | 6,937,907 | +1.60(+2.56%) |