Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 65.92 | 66.20 | 65.17 | 65.24 | 12,080,581 | -0.28(-0.43%) |
Aug 30, 2023 | 65.78 | 66.15 | 65.26 | 65.52 | 7,639,618 | -0.41(-0.62%) |
Aug 29, 2023 | 66.19 | 66.26 | 65.54 | 65.93 | 11,477,701 | -0.04(-0.06%) |
Aug 28, 2023 | 66.20 | 66.53 | 65.94 | 65.97 | 7,372,170 | +0.06(+0.09%) |
Aug 25, 2023 | 65.27 | 66.16 | 65.21 | 65.91 | 10,428,138 | +0.72(+1.10%) |
Aug 24, 2023 | 65.85 | 66.35 | 65.06 | 65.20 | 10,946,928 | -0.65(-0.99%) |
Aug 23, 2023 | 66.02 | 66.09 | 65.27 | 65.85 | 7,960,788 | +0.36(+0.55%) |
Aug 22, 2023 | 65.09 | 65.78 | 64.75 | 65.49 | 7,599,280 | +0.43(+0.66%) |
Aug 21, 2023 | 65.71 | 65.76 | 64.67 | 65.06 | 7,068,473 | -0.73(-1.11%) |
Aug 18, 2023 | 65.31 | 66.01 | 65.30 | 65.79 | 6,486,539 | +0.31(+0.47%) |
Aug 17, 2023 | 65.31 | 66.10 | 65.26 | 65.48 | 6,884,802 | -0.05(-0.07%) |
Aug 16, 2023 | 65.68 | 65.90 | 65.28 | 65.53 | 6,632,682 | +0.20(+0.31%) |
Aug 15, 2023 | 66.10 | 66.18 | 65.15 | 65.32 | 7,943,164 | -1.17(-1.76%) |
Aug 14, 2023 | 66.78 | 66.86 | 66.24 | 66.50 | 8,269,506 | -0.35(-0.52%) |
Aug 11, 2023 | 66.24 | 66.86 | 66.11 | 66.85 | 6,726,689 | +0.61(+0.92%) |
Aug 10, 2023 | 67.21 | 67.56 | 66.10 | 66.23 | 8,210,632 | -0.61(-0.91%) |
Aug 09, 2023 | 66.72 | 67.49 | 66.45 | 66.85 | 7,684,022 | +0.20(+0.31%) |
Aug 08, 2023 | 66.28 | 66.87 | 65.87 | 66.64 | 9,165,564 | +0.07(+0.10%) |
Aug 07, 2023 | 67.41 | 67.63 | 66.54 | 66.57 | 8,656,807 | -0.51(-0.77%) |
Aug 04, 2023 | 68.43 | 68.56 | 66.94 | 67.09 | 9,424,261 | -0.90(-1.33%) |
Aug 03, 2023 | 69.06 | 69.35 | 67.95 | 67.99 | 9,357,539 | -1.76(-2.52%) |
Aug 02, 2023 | 69.35 | 70.17 | 69.31 | 69.75 | 6,794,822 | -0.25(-0.36%) |
Aug 01, 2023 | 71.11 | 71.59 | 69.92 | 70.00 | 6,932,482 | -1.10(-1.54%) |
Jul 31, 2023 | 71.19 | 72.23 | 70.84 | 71.09 | 11,310,557 | +0.44(+0.62%) |
Jul 28, 2023 | 71.53 | 72.14 | 70.30 | 70.66 | 6,424,575 | -0.41(-0.57%) |
Jul 27, 2023 | 71.71 | 72.64 | 70.99 | 71.06 | 10,501,689 | -1.07(-1.48%) |
Jul 26, 2023 | 72.64 | 73.90 | 71.66 | 72.13 | 7,469,322 | -1.04(-1.42%) |
Jul 25, 2023 | 73.48 | 73.65 | 72.37 | 73.17 | 9,122,266 | -0.06(-0.08%) |
Jul 24, 2023 | 73.60 | 74.36 | 73.10 | 73.23 | 8,898,799 | -0.39(-0.53%) |
Jul 21, 2023 | 72.18 | 73.97 | 72.06 | 73.62 | 12,272,890 | +1.75(+2.43%) |
Jul 20, 2023 | 69.93 | 71.90 | 69.49 | 71.87 | 9,510,032 | +1.94(+2.77%) |
Jul 19, 2023 | 70.18 | 70.73 | 69.88 | 69.93 | 7,696,227 | +0.05(+0.07%) |
Jul 18, 2023 | 70.58 | 70.88 | 69.15 | 69.88 | 7,464,054 | -0.59(-0.84%) |
Jul 17, 2023 | 70.76 | 71.21 | 70.27 | 70.47 | 5,308,759 | -0.52(-0.74%) |
Jul 14, 2023 | 71.27 | 71.53 | 70.60 | 71.00 | 6,664,338 | -0.49(-0.69%) |
Jul 13, 2023 | 71.31 | 71.70 | 71.17 | 71.49 | 6,246,399 | +0.23(+0.33%) |
Jul 12, 2023 | 70.36 | 71.35 | 70.02 | 71.26 | 10,013,295 | +1.24(+1.77%) |
Jul 11, 2023 | 69.48 | 70.06 | 68.72 | 70.02 | 6,828,796 | +0.47(+0.67%) |
Jul 10, 2023 | 69.64 | 70.31 | 68.96 | 69.55 | 7,951,869 | -0.33(-0.47%) |
Jul 07, 2023 | 70.35 | 70.53 | 69.73 | 69.88 | 7,744,780 | -0.94(-1.33%) |
Jul 06, 2023 | 72.05 | 72.05 | 70.81 | 70.82 | 7,496,935 | -1.87(-2.58%) |
Jul 05, 2023 | 71.75 | 73.31 | 71.70 | 72.69 | 8,712,487 | +0.55(+0.77%) |
Jul 03, 2023 | 71.65 | 72.23 | 71.29 | 72.14 | 2,561,561 | +0.17(+0.24%) |
Jun 30, 2023 | 70.74 | 72.07 | 70.64 | 71.97 | 9,599,264 | +1.35(+1.91%) |
Jun 29, 2023 | 70.49 | 71.38 | 70.33 | 70.62 | 7,416,355 | -0.61(-0.86%) |
Jun 28, 2023 | 71.72 | 71.98 | 71.02 | 71.23 | 9,005,943 | -0.46(-0.64%) |
Jun 27, 2023 | 72.32 | 72.55 | 71.01 | 71.69 | 6,174,990 | -0.37(-0.51%) |
Jun 26, 2023 | 71.86 | 72.53 | 71.59 | 72.05 | 5,845,907 | +0.12(+0.16%) |
Jun 23, 2023 | 73.02 | 73.70 | 71.77 | 71.94 | 9,365,068 | -0.93(-1.28%) |
Jun 22, 2023 | 73.78 | 74.09 | 72.74 | 72.87 | 7,192,967 | -0.63(-0.86%) |
Jun 21, 2023 | 72.21 | 73.74 | 71.50 | 73.50 | 7,398,792 | +0.99(+1.36%) |
Jun 20, 2023 | 73.35 | 73.88 | 72.26 | 72.51 | 8,056,640 | -0.81(-1.10%) |
Jun 16, 2023 | 72.50 | 74.12 | 72.47 | 73.31 | 23,769,014 | +1.19(+1.65%) |