Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.69 | 76.07 | 75.37 | 75.39 | 2,497,568 | -0.10(-0.13%) |
Aug 30, 2023 | 75.00 | 75.85 | 74.95 | 75.48 | 1,699,766 | +0.27(+0.36%) |
Aug 29, 2023 | 74.26 | 75.23 | 74.07 | 75.21 | 1,719,173 | +1.20(+1.62%) |
Aug 28, 2023 | 73.38 | 74.30 | 73.31 | 74.01 | 1,643,256 | +0.83(+1.14%) |
Aug 25, 2023 | 73.28 | 73.71 | 72.67 | 73.18 | 1,633,386 | +0.38(+0.53%) |
Aug 24, 2023 | 72.90 | 73.81 | 72.79 | 72.80 | 1,899,620 | -0.26(-0.36%) |
Aug 23, 2023 | 73.20 | 73.41 | 72.43 | 73.06 | 1,907,173 | +0.62(+0.85%) |
Aug 22, 2023 | 73.59 | 73.73 | 72.33 | 72.44 | 2,559,515 | -0.89(-1.22%) |
Aug 21, 2023 | 74.27 | 74.44 | 72.93 | 73.34 | 2,207,580 | -0.59(-0.80%) |
Aug 18, 2023 | 72.87 | 74.30 | 72.75 | 73.92 | 3,491,449 | +0.56(+0.76%) |
Aug 17, 2023 | 73.71 | 74.51 | 73.11 | 73.37 | 2,956,267 | +0.07(+0.09%) |
Aug 16, 2023 | 73.56 | 74.18 | 73.25 | 73.30 | 1,536,405 | -0.48(-0.65%) |
Aug 15, 2023 | 74.48 | 74.82 | 73.44 | 73.78 | 1,839,449 | -1.41(-1.88%) |
Aug 14, 2023 | 74.51 | 75.36 | 74.25 | 75.19 | 2,012,400 | +0.36(+0.48%) |
Aug 11, 2023 | 74.42 | 75.17 | 74.37 | 74.83 | 1,884,439 | +0.18(+0.24%) |
Aug 10, 2023 | 75.35 | 75.92 | 74.57 | 74.65 | 1,756,577 | -0.24(-0.31%) |
Aug 09, 2023 | 75.98 | 76.27 | 74.62 | 74.89 | 2,757,676 | -1.19(-1.56%) |
Aug 08, 2023 | 75.79 | 76.90 | 75.41 | 76.07 | 3,130,872 | -0.48(-0.63%) |
Aug 07, 2023 | 75.92 | 77.02 | 75.69 | 76.55 | 2,831,464 | +1.03(+1.36%) |
Aug 04, 2023 | 75.79 | 77.12 | 75.47 | 75.52 | 2,886,716 | -0.10(-0.13%) |
Aug 03, 2023 | 74.80 | 76.57 | 73.93 | 75.62 | 3,551,854 | +0.74(+0.98%) |
Aug 02, 2023 | 75.49 | 76.21 | 74.19 | 74.89 | 4,361,103 | -0.65(-0.86%) |
Aug 01, 2023 | 75.93 | 76.42 | 75.44 | 75.53 | 3,311,925 | -0.58(-0.76%) |
Jul 31, 2023 | 75.98 | 76.15 | 75.34 | 76.11 | 2,459,182 | +0.32(+0.43%) |
Jul 28, 2023 | 76.70 | 76.78 | 75.12 | 75.79 | 3,168,279 | -0.15(-0.19%) |
Jul 27, 2023 | 75.14 | 76.84 | 74.79 | 75.93 | 3,370,307 | +1.15(+1.54%) |
Jul 26, 2023 | 74.67 | 75.35 | 74.37 | 74.78 | 2,292,643 | -0.17(-0.22%) |
Jul 25, 2023 | 74.17 | 75.24 | 73.94 | 74.95 | 2,623,882 | +1.28(+1.74%) |
Jul 24, 2023 | 73.19 | 74.04 | 72.95 | 73.67 | 2,632,627 | +0.35(+0.48%) |
Jul 21, 2023 | 73.60 | 73.84 | 72.92 | 73.32 | 3,921,639 | -0.28(-0.38%) |
Jul 20, 2023 | 73.74 | 73.84 | 73.01 | 73.60 | 2,545,299 | +0.25(+0.35%) |
Jul 19, 2023 | 72.95 | 73.62 | 72.75 | 73.35 | 3,512,998 | +0.60(+0.82%) |
Jul 18, 2023 | 71.33 | 72.85 | 70.59 | 72.75 | 2,855,996 | +1.92(+2.71%) |
Jul 17, 2023 | 70.46 | 71.00 | 70.46 | 70.83 | 2,490,299 | -0.03(-0.04%) |
Jul 14, 2023 | 71.34 | 71.34 | 70.45 | 70.86 | 2,052,181 | -0.58(-0.81%) |
Jul 13, 2023 | 71.10 | 71.80 | 70.80 | 71.44 | 3,415,264 | +0.56(+0.78%) |
Jul 12, 2023 | 70.26 | 71.31 | 69.90 | 70.88 | 4,152,294 | +1.26(+1.81%) |
Jul 11, 2023 | 69.05 | 69.72 | 68.34 | 69.62 | 2,097,338 | +1.00(+1.45%) |
Jul 10, 2023 | 68.81 | 69.68 | 68.18 | 68.63 | 2,927,936 | -0.09(-0.13%) |
Jul 07, 2023 | 68.10 | 69.44 | 68.10 | 68.71 | 3,139,678 | +0.82(+1.21%) |
Jul 06, 2023 | 67.57 | 67.97 | 66.37 | 67.89 | 3,465,856 | -0.21(-0.32%) |
Jul 05, 2023 | 69.07 | 69.12 | 68.07 | 68.11 | 3,414,766 | -1.74(-2.49%) |
Jul 03, 2023 | 69.53 | 70.34 | 69.53 | 69.85 | 1,267,789 | +0.13(+0.18%) |
Jun 30, 2023 | 69.65 | 70.07 | 69.45 | 69.72 | 2,868,676 | +0.57(+0.82%) |
Jun 29, 2023 | 67.73 | 69.25 | 67.73 | 69.15 | 3,436,730 | +1.16(+1.71%) |
Jun 28, 2023 | 67.35 | 68.23 | 66.73 | 67.99 | 3,388,139 | +0.46(+0.68%) |
Jun 27, 2023 | 66.31 | 67.54 | 66.17 | 67.53 | 3,200,034 | +1.37(+2.06%) |
Jun 26, 2023 | 66.13 | 67.02 | 66.07 | 66.17 | 2,609,798 | +0.02(+0.03%) |
Jun 23, 2023 | 65.53 | 66.31 | 65.01 | 66.15 | 3,633,364 | -0.06(-0.09%) |
Jun 22, 2023 | 66.36 | 66.53 | 65.69 | 66.20 | 2,726,304 | -0.57(-0.85%) |
Jun 21, 2023 | 66.50 | 67.21 | 65.83 | 66.77 | 4,409,543 | -0.27(-0.41%) |
Jun 20, 2023 | 66.64 | 67.31 | 65.74 | 67.04 | 5,376,329 | -0.69(-1.02%) |
Jun 16, 2023 | 68.23 | 68.32 | 66.86 | 67.74 | 8,071,858 | -0.29(-0.43%) |
Jun 15, 2023 | 67.89 | 68.32 | 66.95 | 68.03 | 5,032,734 | -0.22(-0.33%) |
Jun 14, 2023 | 69.03 | 69.22 | 68.00 | 68.25 | 4,471,731 | -0.81(-1.17%) |
Jun 13, 2023 | 68.63 | 69.49 | 68.31 | 69.06 | 3,355,866 | +1.02(+1.51%) |
Jun 12, 2023 | 67.92 | 68.68 | 67.66 | 68.04 | 3,076,387 | +0.05(+0.07%) |
Jun 09, 2023 | 68.58 | 68.70 | 67.86 | 67.99 | 2,893,959 | -0.75(-1.09%) |
Jun 08, 2023 | 69.29 | 69.39 | 68.11 | 68.74 | 3,147,497 | -0.58(-0.83%) |
Jun 07, 2023 | 69.12 | 70.19 | 68.99 | 69.32 | 3,521,708 | -0.01(-0.01%) |
Jun 06, 2023 | 69.48 | 70.83 | 69.03 | 69.33 | 3,515,008 | -0.52(-0.74%) |
Jun 05, 2023 | 70.62 | 70.83 | 69.81 | 69.85 | 4,621,246 | -0.78(-1.11%) |
Jun 02, 2023 | 69.78 | 71.53 | 69.39 | 70.63 | 8,463,230 | +4.81(+7.31%) |