Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 76.58 | 77.01 | 76.43 | 76.57 | 867,395 | +0.11(+0.14%) |
Aug 30, 2023 | 76.01 | 76.58 | 75.89 | 76.46 | 1,344,354 | +0.48(+0.63%) |
Aug 29, 2023 | 74.35 | 76.04 | 74.34 | 75.98 | 1,085,607 | +1.53(+2.06%) |
Aug 28, 2023 | 74.43 | 74.57 | 73.96 | 74.45 | 807,227 | +0.54(+0.73%) |
Aug 25, 2023 | 73.57 | 74.30 | 72.86 | 73.91 | 1,088,108 | +0.52(+0.71%) |
Aug 24, 2023 | 75.44 | 75.48 | 73.35 | 73.39 | 893,269 | -1.35(-1.81%) |
Aug 23, 2023 | 73.87 | 74.97 | 73.86 | 74.75 | 1,091,262 | +1.12(+1.52%) |
Aug 22, 2023 | 74.17 | 74.18 | 73.47 | 73.63 | 774,475 | -0.04(-0.05%) |
Aug 21, 2023 | 72.88 | 73.77 | 72.75 | 73.67 | 840,880 | +1.11(+1.52%) |
Aug 18, 2023 | 71.91 | 72.76 | 71.77 | 72.57 | 1,062,845 | -0.08(-0.11%) |
Aug 17, 2023 | 73.65 | 73.74 | 72.52 | 72.65 | 863,246 | -0.85(-1.15%) |
Aug 16, 2023 | 74.04 | 74.39 | 73.46 | 73.49 | 1,094,179 | -0.70(-0.94%) |
Aug 15, 2023 | 74.76 | 74.94 | 74.05 | 74.19 | 667,974 | -0.77(-1.02%) |
Aug 14, 2023 | 73.91 | 74.96 | 73.76 | 74.96 | 906,413 | +0.92(+1.24%) |
Aug 11, 2023 | 73.91 | 74.37 | 73.75 | 74.04 | 1,042,672 | -0.35(-0.47%) |
Aug 10, 2023 | 74.81 | 75.50 | 74.10 | 74.39 | 1,206,938 | +0.15(+0.20%) |
Aug 09, 2023 | 75.26 | 75.26 | 74.11 | 74.24 | 1,173,619 | -0.91(-1.21%) |
Aug 08, 2023 | 75.13 | 75.22 | 74.52 | 75.15 | 771,976 | -0.37(-0.49%) |
Aug 07, 2023 | 75.29 | 75.52 | 74.85 | 75.52 | 774,514 | +0.55(+0.73%) |
Aug 04, 2023 | 75.80 | 76.16 | 74.87 | 74.97 | 930,184 | -0.33(-0.44%) |
Aug 03, 2023 | 75.05 | 75.68 | 74.98 | 75.30 | 989,089 | -0.22(-0.29%) |
Aug 02, 2023 | 76.44 | 76.44 | 75.20 | 75.52 | 1,168,102 | -1.61(-2.09%) |
Aug 01, 2023 | 77.02 | 77.24 | 76.76 | 77.13 | 927,488 | -0.18(-0.23%) |
Jul 31, 2023 | 77.30 | 77.43 | 76.97 | 77.31 | 792,095 | +0.15(+0.19%) |
Jul 28, 2023 | 76.65 | 77.30 | 76.57 | 77.16 | 1,095,647 | +1.19(+1.56%) |
Jul 27, 2023 | 77.50 | 77.61 | 75.74 | 75.97 | 919,393 | -0.58(-0.75%) |
Jul 26, 2023 | 76.55 | 76.86 | 76.09 | 76.55 | 1,973,146 | -0.21(-0.27%) |
Jul 25, 2023 | 76.34 | 77.04 | 76.33 | 76.76 | 1,247,746 | +0.54(+0.71%) |
Jul 24, 2023 | 76.21 | 76.41 | 75.80 | 76.22 | 974,749 | +0.22(+0.29%) |
Jul 21, 2023 | 76.59 | 76.65 | 75.93 | 76.00 | 762,319 | -0.18(-0.24%) |
Jul 20, 2023 | 77.19 | 77.50 | 75.99 | 76.18 | 1,071,534 | -1.54(-1.99%) |
Jul 19, 2023 | 78.04 | 78.21 | 77.48 | 77.73 | 1,521,875 | +0.04(+0.05%) |
Jul 18, 2023 | 76.92 | 77.95 | 76.59 | 77.69 | 1,257,364 | +0.65(+0.84%) |
Jul 17, 2023 | 76.60 | 77.19 | 76.48 | 77.04 | 1,349,097 | +0.66(+0.86%) |
Jul 14, 2023 | 76.45 | 77.09 | 76.24 | 76.38 | 1,082,536 | +0.20(+0.26%) |
Jul 13, 2023 | 75.74 | 76.33 | 75.59 | 76.18 | 1,056,768 | +1.09(+1.45%) |
Jul 12, 2023 | 75.04 | 75.40 | 74.69 | 75.10 | 1,432,926 | +0.81(+1.09%) |
Jul 11, 2023 | 74.02 | 74.36 | 73.70 | 74.29 | 1,101,151 | +0.38(+0.51%) |
Jul 10, 2023 | 73.80 | 73.95 | 73.32 | 73.91 | 921,433 | +0.00(+0.00%) |
Jul 07, 2023 | 74.05 | 74.70 | 73.88 | 73.91 | 696,643 | -0.30(-0.40%) |
Jul 06, 2023 | 73.98 | 74.25 | 73.59 | 74.21 | 822,673 | -0.49(-0.65%) |
Jul 05, 2023 | 74.36 | 74.94 | 74.36 | 74.70 | 772,417 | +0.02(+0.03%) |
Jul 03, 2023 | 74.75 | 74.81 | 74.46 | 74.68 | 1,043,777 | +0.01(+0.01%) |
Jun 30, 2023 | 74.26 | 74.84 | 74.20 | 74.67 | 1,255,623 | +1.10(+1.49%) |
Jun 29, 2023 | 73.50 | 73.70 | 73.22 | 73.57 | 841,443 | +0.09(+0.12%) |
Jun 28, 2023 | 73.03 | 73.84 | 72.96 | 73.48 | 1,021,944 | +0.27(+0.37%) |
Jun 27, 2023 | 72.56 | 73.37 | 72.34 | 73.21 | 874,800 | +1.02(+1.41%) |
Jun 26, 2023 | 72.96 | 73.44 | 72.16 | 72.20 | 876,907 | -0.92(-1.25%) |
Jun 23, 2023 | 72.94 | 73.52 | 72.73 | 73.11 | 757,448 | -0.59(-0.80%) |
Jun 22, 2023 | 72.64 | 73.70 | 72.61 | 73.70 | 1,082,662 | +0.76(+1.04%) |
Jun 21, 2023 | 73.47 | 73.56 | 72.67 | 72.94 | 1,396,560 | -0.75(-1.02%) |
Jun 20, 2023 | 73.30 | 73.83 | 73.03 | 73.69 | 1,061,578 | +0.00(+0.00%) |
Jun 16, 2023 | 74.76 | 74.76 | 73.63 | 73.69 | 1,211,123 | -0.56(-0.75%) |