Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 70.63 | 70.97 | 70.52 | 70.73 | 2,358,152 | +0.12(+0.17%) |
Aug 30, 2023 | 70.53 | 70.84 | 70.31 | 70.62 | 2,083,559 | +0.09(+0.13%) |
Aug 29, 2023 | 69.91 | 70.55 | 69.52 | 70.53 | 2,351,823 | +0.77(+1.10%) |
Aug 28, 2023 | 69.35 | 70.09 | 69.35 | 69.76 | 2,103,880 | +0.55(+0.80%) |
Aug 25, 2023 | 69.50 | 69.91 | 68.47 | 69.20 | 2,056,783 | +0.03(+0.04%) |
Aug 24, 2023 | 69.43 | 70.08 | 69.16 | 69.17 | 2,551,322 | -0.42(-0.61%) |
Aug 23, 2023 | 69.05 | 69.79 | 68.89 | 69.60 | 3,069,306 | +0.86(+1.25%) |
Aug 22, 2023 | 68.52 | 68.99 | 68.16 | 68.74 | 3,516,629 | +0.82(+1.21%) |
Aug 21, 2023 | 67.87 | 68.18 | 67.51 | 67.92 | 3,629,413 | -0.04(-0.06%) |
Aug 18, 2023 | 67.46 | 68.12 | 67.33 | 67.96 | 2,960,820 | +0.01(+0.01%) |
Aug 17, 2023 | 68.17 | 68.86 | 67.76 | 67.95 | 3,357,765 | -0.15(-0.22%) |
Aug 16, 2023 | 68.17 | 68.87 | 68.06 | 68.10 | 3,697,456 | -0.15(-0.22%) |
Aug 15, 2023 | 69.74 | 69.79 | 68.00 | 68.24 | 5,638,025 | -1.69(-2.42%) |
Aug 14, 2023 | 68.72 | 70.00 | 68.72 | 69.94 | 3,681,219 | +1.00(+1.46%) |
Aug 11, 2023 | 69.44 | 69.57 | 68.84 | 68.93 | 2,835,279 | -0.98(-1.41%) |
Aug 10, 2023 | 69.46 | 70.26 | 69.10 | 69.92 | 4,199,830 | +1.12(+1.63%) |
Aug 09, 2023 | 69.23 | 69.31 | 68.17 | 68.79 | 3,304,826 | -0.31(-0.46%) |
Aug 08, 2023 | 69.56 | 69.77 | 68.60 | 69.11 | 5,607,745 | -1.05(-1.50%) |
Aug 07, 2023 | 70.33 | 71.51 | 69.92 | 70.16 | 3,922,521 | +0.32(+0.46%) |
Aug 04, 2023 | 69.67 | 70.57 | 69.37 | 69.84 | 6,372,548 | +0.52(+0.75%) |
Aug 03, 2023 | 68.85 | 70.68 | 67.25 | 69.32 | 10,865,978 | +5.05(+7.85%) |
Aug 02, 2023 | 64.37 | 64.61 | 63.62 | 64.27 | 4,873,009 | -0.50(-0.77%) |
Aug 01, 2023 | 64.69 | 64.89 | 64.08 | 64.77 | 2,734,001 | -0.18(-0.27%) |
Jul 31, 2023 | 64.59 | 65.14 | 64.57 | 64.95 | 3,163,652 | +0.27(+0.41%) |
Jul 28, 2023 | 65.41 | 65.69 | 64.19 | 64.68 | 4,992,824 | -0.52(-0.80%) |
Jul 27, 2023 | 67.31 | 67.31 | 64.91 | 65.20 | 3,352,297 | -1.45(-2.17%) |
Jul 26, 2023 | 66.48 | 66.82 | 66.06 | 66.65 | 2,336,341 | -0.09(-0.13%) |
Jul 25, 2023 | 66.29 | 67.03 | 66.24 | 66.74 | 1,614,395 | +0.39(+0.59%) |
Jul 24, 2023 | 65.80 | 66.71 | 65.78 | 66.35 | 4,586,285 | +0.63(+0.96%) |
Jul 21, 2023 | 66.02 | 66.38 | 65.55 | 65.72 | 9,455,166 | +0.05(+0.07%) |
Jul 20, 2023 | 66.39 | 66.52 | 64.75 | 65.67 | 4,557,922 | -2.29(-3.37%) |
Jul 19, 2023 | 68.10 | 68.43 | 67.45 | 67.96 | 2,945,586 | -0.08(-0.12%) |
Jul 18, 2023 | 67.41 | 68.22 | 67.38 | 68.04 | 3,394,117 | +0.72(+1.07%) |
Jul 17, 2023 | 67.37 | 67.77 | 67.08 | 67.32 | 5,543,468 | -0.16(-0.23%) |
Jul 14, 2023 | 66.58 | 67.52 | 66.53 | 67.48 | 3,228,541 | +0.90(+1.34%) |
Jul 13, 2023 | 66.16 | 66.85 | 66.05 | 66.58 | 2,701,354 | +0.51(+0.77%) |
Jul 12, 2023 | 66.59 | 66.88 | 65.80 | 66.07 | 2,616,269 | -0.01(-0.01%) |
Jul 11, 2023 | 65.68 | 66.25 | 65.62 | 66.08 | 2,519,800 | +0.53(+0.81%) |
Jul 10, 2023 | 64.24 | 65.85 | 64.19 | 65.55 | 3,366,912 | +1.28(+1.99%) |
Jul 07, 2023 | 63.61 | 64.63 | 63.48 | 64.27 | 2,968,915 | +0.62(+0.97%) |
Jul 06, 2023 | 63.94 | 63.98 | 63.06 | 63.65 | 1,708,510 | -0.81(-1.25%) |
Jul 05, 2023 | 64.02 | 64.87 | 63.64 | 64.46 | 2,508,874 | -0.03(-0.05%) |
Jul 03, 2023 | 63.79 | 64.49 | 63.58 | 64.49 | 1,227,331 | +0.28(+0.43%) |
Jun 30, 2023 | 64.03 | 64.48 | 63.95 | 64.21 | 2,879,933 | +0.73(+1.15%) |
Jun 29, 2023 | 62.21 | 63.50 | 62.15 | 63.48 | 2,217,120 | +1.15(+1.85%) |
Jun 28, 2023 | 62.06 | 62.94 | 62.06 | 62.33 | 4,232,718 | +0.24(+0.38%) |
Jun 27, 2023 | 61.86 | 62.48 | 61.26 | 62.10 | 5,191,962 | +0.66(+1.07%) |
Jun 26, 2023 | 61.02 | 61.66 | 60.92 | 61.44 | 3,125,347 | +0.41(+0.68%) |
Jun 23, 2023 | 60.88 | 61.29 | 60.38 | 61.02 | 9,938,456 | -0.55(-0.89%) |
Jun 22, 2023 | 61.58 | 61.72 | 60.23 | 61.57 | 4,254,046 | -0.57(-0.92%) |
Jun 21, 2023 | 63.34 | 63.43 | 62.11 | 62.15 | 3,863,789 | -1.44(-2.26%) |
Jun 20, 2023 | 63.94 | 64.26 | 63.36 | 63.58 | 2,291,376 | -0.43(-0.68%) |
Jun 16, 2023 | 63.43 | 64.50 | 63.24 | 64.01 | 5,936,784 | +0.33(+0.53%) |
Jun 15, 2023 | 62.58 | 63.94 | 62.54 | 63.68 | 3,195,998 | +1.01(+1.62%) |
Jun 14, 2023 | 63.16 | 63.80 | 62.56 | 62.67 | 3,518,364 | -0.51(-0.81%) |
Jun 13, 2023 | 62.68 | 63.29 | 62.65 | 63.18 | 4,725,718 | +0.90(+1.44%) |
Jun 12, 2023 | 61.03 | 62.44 | 61.01 | 62.28 | 6,453,607 | +1.25(+2.05%) |
Jun 09, 2023 | 61.00 | 61.38 | 60.73 | 61.03 | 3,377,286 | -0.25(-0.40%) |
Jun 08, 2023 | 61.74 | 61.74 | 60.88 | 61.28 | 2,805,415 | -0.30(-0.48%) |
Jun 07, 2023 | 61.03 | 61.66 | 61.03 | 61.57 | 2,564,433 | +0.42(+0.69%) |
Jun 06, 2023 | 60.35 | 61.30 | 60.31 | 61.15 | 2,423,211 | +0.86(+1.42%) |
Jun 05, 2023 | 61.70 | 61.97 | 60.12 | 60.30 | 5,966,285 | -2.42(-3.86%) |
Jun 02, 2023 | 61.97 | 62.90 | 61.52 | 62.72 | 3,764,009 | +1.54(+2.52%) |