Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.56 | 74.13 | 73.20 | 73.30 | 2,822,601 | -0.11(-0.15%) |
Aug 30, 2023 | 73.71 | 74.24 | 73.38 | 73.41 | 1,951,427 | +0.02(+0.03%) |
Aug 29, 2023 | 73.52 | 73.57 | 72.69 | 73.39 | 1,502,025 | +0.08(+0.11%) |
Aug 28, 2023 | 72.91 | 73.63 | 72.54 | 73.31 | 1,443,838 | +0.32(+0.44%) |
Aug 25, 2023 | 73.26 | 73.43 | 72.47 | 72.98 | 1,577,040 | -0.06(-0.08%) |
Aug 24, 2023 | 71.75 | 73.30 | 71.71 | 73.04 | 2,064,940 | +1.12(+1.56%) |
Aug 23, 2023 | 72.32 | 72.32 | 71.54 | 71.92 | 2,525,904 | -0.22(-0.30%) |
Aug 22, 2023 | 72.77 | 73.05 | 72.11 | 72.14 | 1,549,427 | -0.63(-0.86%) |
Aug 21, 2023 | 73.22 | 73.31 | 72.50 | 72.77 | 2,100,919 | -0.39(-0.53%) |
Aug 18, 2023 | 73.25 | 73.98 | 72.79 | 73.16 | 2,930,632 | -0.74(-1.01%) |
Aug 17, 2023 | 74.46 | 74.97 | 73.84 | 73.90 | 1,703,157 | -0.21(-0.29%) |
Aug 16, 2023 | 73.80 | 74.69 | 73.80 | 74.12 | 1,645,233 | +0.10(+0.13%) |
Aug 15, 2023 | 74.38 | 74.48 | 73.92 | 74.02 | 1,979,251 | -0.89(-1.19%) |
Aug 14, 2023 | 74.74 | 75.09 | 74.40 | 74.91 | 1,859,751 | +0.19(+0.25%) |
Aug 11, 2023 | 73.87 | 74.80 | 73.72 | 74.72 | 1,715,182 | +0.72(+0.98%) |
Aug 10, 2023 | 74.36 | 75.05 | 73.76 | 74.00 | 1,892,881 | +0.04(+0.05%) |
Aug 09, 2023 | 75.55 | 75.55 | 73.86 | 73.96 | 3,065,127 | -1.36(-1.80%) |
Aug 08, 2023 | 75.54 | 75.80 | 74.80 | 75.32 | 3,379,058 | -0.87(-1.14%) |
Aug 07, 2023 | 75.37 | 76.66 | 75.32 | 76.19 | 2,355,813 | +1.08(+1.43%) |
Aug 04, 2023 | 75.61 | 76.45 | 74.80 | 75.11 | 2,668,102 | -0.20(-0.26%) |
Aug 03, 2023 | 74.84 | 75.59 | 73.97 | 75.31 | 2,865,352 | +0.79(+1.06%) |
Aug 02, 2023 | 72.72 | 75.58 | 71.35 | 74.52 | 5,122,639 | +4.04(+5.73%) |
Aug 01, 2023 | 70.80 | 71.04 | 70.46 | 70.48 | 2,261,185 | -0.22(-0.32%) |
Jul 31, 2023 | 70.80 | 71.15 | 70.34 | 70.70 | 3,056,329 | -0.05(-0.07%) |
Jul 28, 2023 | 70.82 | 71.06 | 70.34 | 70.75 | 1,841,689 | +0.32(+0.46%) |
Jul 27, 2023 | 71.31 | 71.42 | 70.42 | 70.43 | 2,210,066 | -0.69(-0.98%) |
Jul 26, 2023 | 70.94 | 71.60 | 70.51 | 71.12 | 1,917,360 | +0.26(+0.37%) |
Jul 25, 2023 | 70.64 | 70.96 | 70.40 | 70.86 | 2,059,932 | +0.04(+0.06%) |
Jul 24, 2023 | 70.83 | 71.40 | 70.65 | 70.82 | 1,626,901 | +0.05(+0.07%) |
Jul 21, 2023 | 70.94 | 71.17 | 70.38 | 70.77 | 2,249,852 | +0.02(+0.03%) |
Jul 20, 2023 | 70.04 | 70.78 | 69.74 | 70.75 | 1,840,897 | +1.05(+1.50%) |
Jul 19, 2023 | 69.12 | 69.83 | 68.85 | 69.71 | 1,927,483 | +0.37(+0.54%) |
Jul 18, 2023 | 68.89 | 69.54 | 68.34 | 69.34 | 1,680,972 | +0.55(+0.80%) |
Jul 17, 2023 | 67.82 | 69.20 | 67.44 | 68.79 | 1,560,466 | +0.78(+1.15%) |
Jul 14, 2023 | 68.51 | 68.61 | 67.54 | 68.01 | 1,725,121 | -0.36(-0.53%) |
Jul 13, 2023 | 68.33 | 68.66 | 68.02 | 68.37 | 1,869,086 | -0.29(-0.43%) |
Jul 12, 2023 | 69.39 | 69.44 | 68.43 | 68.66 | 2,460,140 | -0.24(-0.35%) |
Jul 11, 2023 | 68.05 | 68.96 | 68.00 | 68.91 | 2,307,332 | +0.91(+1.34%) |
Jul 10, 2023 | 68.46 | 68.63 | 67.75 | 68.00 | 2,225,000 | -0.46(-0.67%) |
Jul 07, 2023 | 67.94 | 69.05 | 67.94 | 68.46 | 2,668,773 | +0.39(+0.57%) |
Jul 06, 2023 | 67.89 | 68.16 | 67.53 | 68.07 | 2,438,072 | -0.26(-0.39%) |
Jul 05, 2023 | 67.89 | 68.57 | 67.65 | 68.33 | 2,463,469 | -0.27(-0.40%) |
Jul 03, 2023 | 68.03 | 68.96 | 67.89 | 68.60 | 974,931 | +0.38(+0.56%) |
Jun 30, 2023 | 67.87 | 68.41 | 67.69 | 68.22 | 1,934,164 | +0.66(+0.98%) |
Jun 29, 2023 | 66.90 | 67.66 | 66.80 | 67.56 | 1,523,719 | +0.72(+1.08%) |
Jun 28, 2023 | 66.62 | 66.98 | 66.14 | 66.83 | 2,174,712 | -0.12(-0.18%) |
Jun 27, 2023 | 66.25 | 67.16 | 65.60 | 66.95 | 1,525,534 | +0.90(+1.36%) |
Jun 26, 2023 | 65.64 | 66.42 | 65.50 | 66.05 | 1,663,645 | +0.43(+0.66%) |
Jun 23, 2023 | 65.71 | 66.13 | 65.40 | 65.62 | 3,036,340 | -0.39(-0.59%) |
Jun 22, 2023 | 65.99 | 66.18 | 65.58 | 66.01 | 1,849,072 | +0.01(+0.01%) |
Jun 21, 2023 | 65.68 | 66.44 | 65.07 | 66.00 | 3,029,016 | -0.26(-0.40%) |
Jun 20, 2023 | 67.36 | 67.44 | 66.19 | 66.27 | 2,982,281 | -1.59(-2.35%) |
Jun 16, 2023 | 68.30 | 68.69 | 67.75 | 67.86 | 5,716,792 | -0.32(-0.47%) |
Jun 15, 2023 | 67.12 | 68.26 | 66.95 | 68.18 | 2,144,094 | +0.98(+1.45%) |
Jun 14, 2023 | 68.08 | 68.63 | 67.02 | 67.21 | 2,527,802 | -0.63(-0.92%) |
Jun 13, 2023 | 67.17 | 68.28 | 66.59 | 67.83 | 3,400,894 | +0.65(+0.96%) |
Jun 12, 2023 | 67.20 | 67.54 | 66.60 | 67.19 | 1,605,940 | -0.22(-0.33%) |
Jun 09, 2023 | 66.77 | 67.52 | 66.50 | 67.41 | 1,781,786 | +0.74(+1.11%) |
Jun 08, 2023 | 66.70 | 66.83 | 65.98 | 66.67 | 1,969,808 | -0.19(-0.28%) |
Jun 07, 2023 | 66.20 | 67.07 | 65.92 | 66.85 | 1,950,915 | +0.71(+1.08%) |
Jun 06, 2023 | 65.93 | 66.26 | 65.57 | 66.14 | 1,908,966 | +0.53(+0.80%) |
Jun 05, 2023 | 65.39 | 66.07 | 65.28 | 65.61 | 2,172,296 | +0.52(+0.80%) |
Jun 02, 2023 | 63.94 | 65.29 | 63.83 | 65.09 | 2,703,434 | +1.87(+2.95%) |