Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 72.70 | 72.81 | 72.41 | 72.41 | 848,499 | -0.14(-0.19%) |
Aug 30, 2023 | 72.22 | 72.64 | 72.15 | 72.55 | 884,182 | +0.34(+0.47%) |
Aug 29, 2023 | 71.18 | 72.22 | 71.10 | 72.21 | 858,676 | +0.95(+1.33%) |
Aug 28, 2023 | 71.00 | 71.52 | 71.00 | 71.26 | 1,035,020 | +0.55(+0.78%) |
Aug 25, 2023 | 70.71 | 71.02 | 70.03 | 70.71 | 1,002,513 | +0.31(+0.44%) |
Aug 24, 2023 | 71.09 | 71.55 | 70.39 | 70.40 | 882,540 | -0.77(-1.08%) |
Aug 23, 2023 | 70.57 | 71.22 | 70.43 | 71.17 | 786,913 | +0.72(+1.02%) |
Aug 22, 2023 | 70.88 | 70.95 | 70.36 | 70.45 | 1,178,425 | -0.22(-0.31%) |
Aug 21, 2023 | 70.80 | 70.90 | 70.16 | 70.67 | 918,876 | +0.00(+0.00%) |
Aug 18, 2023 | 70.00 | 70.79 | 69.88 | 70.67 | 896,226 | +0.22(+0.31%) |
Aug 17, 2023 | 71.54 | 71.54 | 70.43 | 70.45 | 847,498 | -0.77(-1.08%) |
Aug 16, 2023 | 71.80 | 72.02 | 71.22 | 71.22 | 1,186,897 | -0.61(-0.85%) |
Aug 15, 2023 | 72.37 | 72.37 | 71.78 | 71.84 | 692,159 | -0.94(-1.29%) |
Aug 14, 2023 | 72.50 | 72.80 | 72.28 | 72.78 | 589,905 | +0.04(+0.05%) |
Aug 11, 2023 | 72.50 | 72.96 | 72.45 | 72.74 | 667,347 | -0.03(-0.04%) |
Aug 10, 2023 | 73.31 | 73.73 | 72.56 | 72.77 | 824,867 | -0.13(-0.18%) |
Aug 09, 2023 | 73.25 | 73.40 | 72.79 | 72.89 | 552,922 | -0.32(-0.43%) |
Aug 08, 2023 | 72.97 | 73.28 | 72.52 | 73.21 | 838,137 | -0.56(-0.76%) |
Aug 07, 2023 | 73.51 | 73.82 | 73.34 | 73.77 | 627,628 | +0.57(+0.78%) |
Aug 04, 2023 | 73.70 | 74.08 | 73.12 | 73.20 | 1,164,800 | -0.37(-0.50%) |
Aug 03, 2023 | 73.60 | 73.83 | 73.18 | 73.57 | 1,030,703 | -0.28(-0.37%) |
Aug 02, 2023 | 74.09 | 74.26 | 73.63 | 73.84 | 707,989 | -0.90(-1.20%) |
Aug 01, 2023 | 74.61 | 74.82 | 74.43 | 74.74 | 685,518 | -0.29(-0.38%) |
Jul 31, 2023 | 74.95 | 75.19 | 74.75 | 75.03 | 952,281 | +0.40(+0.53%) |
Jul 28, 2023 | 74.86 | 74.87 | 74.32 | 74.63 | 758,308 | +0.56(+0.76%) |
Jul 27, 2023 | 75.32 | 75.33 | 73.92 | 74.07 | 797,632 | -0.85(-1.13%) |
Jul 26, 2023 | 74.56 | 75.08 | 74.46 | 74.92 | 676,804 | +0.21(+0.28%) |
Jul 25, 2023 | 74.51 | 74.95 | 74.38 | 74.71 | 703,767 | +0.16(+0.21%) |
Jul 24, 2023 | 74.65 | 74.89 | 74.37 | 74.56 | 775,070 | +0.04(+0.05%) |
Jul 21, 2023 | 74.80 | 74.82 | 74.37 | 74.52 | 1,234,021 | +0.04(+0.05%) |
Jul 20, 2023 | 74.78 | 74.79 | 74.27 | 74.48 | 679,204 | -0.40(-0.53%) |
Jul 19, 2023 | 74.82 | 75.08 | 74.62 | 74.87 | 894,173 | +0.23(+0.30%) |
Jul 18, 2023 | 74.24 | 74.73 | 74.16 | 74.64 | 827,738 | +0.46(+0.63%) |
Jul 17, 2023 | 73.63 | 74.37 | 73.52 | 74.18 | 1,029,044 | +0.39(+0.52%) |
Jul 14, 2023 | 74.44 | 74.44 | 73.58 | 73.79 | 767,603 | -0.61(-0.82%) |
Jul 13, 2023 | 74.17 | 74.49 | 73.95 | 74.41 | 662,573 | +0.50(+0.68%) |
Jul 12, 2023 | 74.23 | 74.26 | 73.78 | 73.90 | 870,848 | +0.41(+0.55%) |
Jul 11, 2023 | 72.82 | 73.57 | 72.72 | 73.50 | 734,798 | +0.92(+1.27%) |
Jul 10, 2023 | 71.73 | 72.58 | 71.66 | 72.58 | 1,313,820 | +0.84(+1.17%) |
Jul 07, 2023 | 71.24 | 72.32 | 71.17 | 71.74 | 849,656 | +0.41(+0.57%) |
Jul 06, 2023 | 71.28 | 71.37 | 70.69 | 71.33 | 761,140 | -0.69(-0.96%) |
Jul 05, 2023 | 72.08 | 72.20 | 71.73 | 72.02 | 831,482 | -0.41(-0.56%) |
Jul 03, 2023 | 72.10 | 72.47 | 72.00 | 72.43 | 506,435 | +0.25(+0.34%) |
Jun 30, 2023 | 72.05 | 72.38 | 71.86 | 72.18 | 913,169 | +0.65(+0.91%) |
Jun 29, 2023 | 71.01 | 71.53 | 70.87 | 71.53 | 656,454 | +0.52(+0.74%) |
Jun 28, 2023 | 70.87 | 71.10 | 70.54 | 71.01 | 851,336 | +0.06(+0.08%) |
Jun 27, 2023 | 70.12 | 71.04 | 69.89 | 70.95 | 831,958 | +1.07(+1.53%) |
Jun 26, 2023 | 69.53 | 70.12 | 69.45 | 69.88 | 1,339,342 | +0.43(+0.63%) |
Jun 23, 2023 | 69.50 | 69.79 | 69.36 | 69.44 | 844,272 | -0.67(-0.96%) |
Jun 22, 2023 | 70.32 | 70.34 | 69.79 | 70.12 | 969,694 | -0.31(-0.44%) |
Jun 21, 2023 | 70.41 | 70.69 | 70.17 | 70.42 | 2,128,421 | -0.17(-0.24%) |
Jun 20, 2023 | 70.87 | 70.87 | 70.27 | 70.59 | 864,303 | -0.59(-0.83%) |
Jun 16, 2023 | 71.72 | 71.79 | 71.05 | 71.18 | 763,201 | -0.20(-0.28%) |
Jun 15, 2023 | 70.38 | 71.50 | 70.30 | 71.38 | 1,137,069 | +0.81(+1.15%) |
Jun 14, 2023 | 71.02 | 71.19 | 70.14 | 70.57 | 2,067,595 | -0.22(-0.31%) |
Jun 13, 2023 | 70.31 | 70.89 | 70.22 | 70.79 | 893,804 | +0.76(+1.09%) |
Jun 12, 2023 | 69.61 | 70.07 | 69.40 | 70.03 | 723,011 | +0.55(+0.80%) |
Jun 09, 2023 | 69.79 | 69.88 | 69.31 | 69.47 | 825,032 | -0.22(-0.31%) |
Jun 08, 2023 | 69.59 | 69.76 | 69.17 | 69.69 | 892,242 | +0.05(+0.07%) |
Jun 07, 2023 | 69.36 | 69.83 | 69.20 | 69.64 | 1,182,955 | +0.49(+0.71%) |
Jun 06, 2023 | 68.51 | 69.30 | 68.41 | 69.15 | 1,046,144 | +0.63(+0.92%) |
Jun 05, 2023 | 68.72 | 68.81 | 68.23 | 68.52 | 1,399,230 | -0.25(-0.36%) |
Jun 02, 2023 | 67.90 | 68.90 | 67.84 | 68.77 | 1,115,576 | +1.59(+2.36%) |