Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 68.70 | 68.94 | 68.21 | 68.22 | 2,604,692 | -0.43(-0.63%) |
Aug 30, 2023 | 69.19 | 69.34 | 68.57 | 68.66 | 2,248,040 | -0.38(-0.55%) |
Aug 29, 2023 | 68.91 | 69.14 | 68.07 | 69.04 | 1,980,855 | +0.20(+0.28%) |
Aug 28, 2023 | 68.57 | 68.98 | 68.33 | 68.84 | 1,823,795 | +0.51(+0.75%) |
Aug 25, 2023 | 68.90 | 69.22 | 68.18 | 68.33 | 2,297,385 | -0.14(-0.20%) |
Aug 24, 2023 | 68.66 | 69.51 | 68.35 | 68.47 | 2,732,500 | -0.41(-0.60%) |
Aug 23, 2023 | 68.67 | 69.08 | 68.48 | 68.88 | 2,860,147 | +0.12(+0.17%) |
Aug 22, 2023 | 69.31 | 69.60 | 68.33 | 68.76 | 2,134,299 | -0.85(-1.22%) |
Aug 21, 2023 | 69.82 | 70.08 | 69.20 | 69.61 | 1,738,699 | -0.39(-0.56%) |
Aug 18, 2023 | 69.75 | 70.55 | 69.63 | 70.01 | 4,749,790 | +0.01(+0.01%) |
Aug 17, 2023 | 70.74 | 71.26 | 69.96 | 70.00 | 2,051,409 | -0.61(-0.86%) |
Aug 16, 2023 | 70.09 | 72.08 | 69.98 | 70.60 | 3,030,950 | +0.85(+1.22%) |
Aug 15, 2023 | 69.10 | 69.91 | 68.74 | 69.75 | 2,277,229 | +0.25(+0.37%) |
Aug 14, 2023 | 70.53 | 70.72 | 69.32 | 69.50 | 2,551,718 | -0.99(-1.40%) |
Aug 11, 2023 | 70.63 | 70.97 | 70.14 | 70.49 | 1,815,132 | -0.11(-0.15%) |
Aug 10, 2023 | 72.05 | 72.29 | 70.37 | 70.59 | 2,254,979 | -1.43(-1.99%) |
Aug 09, 2023 | 71.70 | 72.48 | 71.58 | 72.02 | 1,864,952 | +0.41(+0.57%) |
Aug 08, 2023 | 72.36 | 72.55 | 71.35 | 71.61 | 1,720,321 | -1.04(-1.43%) |
Aug 07, 2023 | 72.35 | 72.84 | 72.11 | 72.65 | 1,425,220 | +0.37(+0.52%) |
Aug 04, 2023 | 72.79 | 73.34 | 72.20 | 72.28 | 2,733,171 | -0.42(-0.58%) |
Aug 03, 2023 | 73.55 | 74.07 | 72.64 | 72.70 | 3,153,994 | -1.38(-1.86%) |
Aug 02, 2023 | 74.04 | 75.02 | 73.44 | 74.08 | 2,079,698 | -0.52(-0.70%) |
Aug 01, 2023 | 75.35 | 76.65 | 72.79 | 74.60 | 4,960,879 | -0.15(-0.20%) |
Jul 31, 2023 | 74.70 | 74.98 | 74.44 | 74.75 | 6,047,583 | +0.24(+0.33%) |
Jul 28, 2023 | 74.41 | 75.05 | 74.34 | 74.50 | 2,651,497 | +0.55(+0.74%) |
Jul 27, 2023 | 74.12 | 74.54 | 73.90 | 73.95 | 2,193,838 | +0.05(+0.07%) |
Jul 26, 2023 | 74.11 | 74.69 | 73.60 | 73.91 | 1,761,789 | -0.07(-0.09%) |
Jul 25, 2023 | 73.98 | 74.11 | 73.04 | 73.97 | 2,167,930 | -0.28(-0.38%) |
Jul 24, 2023 | 73.91 | 74.64 | 73.91 | 74.26 | 2,570,205 | +0.60(+0.81%) |
Jul 21, 2023 | 74.12 | 74.28 | 73.51 | 73.66 | 2,418,788 | -0.16(-0.21%) |
Jul 20, 2023 | 72.99 | 73.84 | 72.99 | 73.82 | 2,075,258 | +1.19(+1.63%) |
Jul 19, 2023 | 71.16 | 72.76 | 71.16 | 72.63 | 2,653,063 | +1.64(+2.30%) |
Jul 18, 2023 | 71.69 | 72.13 | 70.84 | 71.00 | 2,671,533 | -0.91(-1.27%) |
Jul 17, 2023 | 71.40 | 72.17 | 71.16 | 71.91 | 1,575,268 | +0.30(+0.42%) |
Jul 14, 2023 | 71.60 | 71.97 | 70.94 | 71.60 | 2,180,777 | -0.19(-0.26%) |
Jul 13, 2023 | 72.39 | 72.50 | 71.76 | 71.79 | 2,137,107 | -0.53(-0.73%) |
Jul 12, 2023 | 72.88 | 73.00 | 72.18 | 72.32 | 2,166,705 | -0.16(-0.22%) |
Jul 11, 2023 | 72.72 | 73.19 | 72.28 | 72.48 | 2,508,453 | -0.08(-0.11%) |
Jul 10, 2023 | 72.88 | 73.50 | 72.25 | 72.55 | 2,150,317 | -0.25(-0.35%) |
Jul 07, 2023 | 72.51 | 73.44 | 72.51 | 72.81 | 2,668,727 | +0.15(+0.20%) |
Jul 06, 2023 | 72.01 | 72.93 | 71.54 | 72.66 | 2,679,835 | +0.39(+0.54%) |
Jul 05, 2023 | 72.91 | 72.91 | 71.88 | 72.27 | 2,764,632 | -0.99(-1.35%) |
Jul 03, 2023 | 71.94 | 73.28 | 71.81 | 73.26 | 1,425,451 | +1.07(+1.48%) |
Jun 30, 2023 | 71.56 | 72.29 | 71.16 | 72.19 | 2,587,643 | +1.04(+1.46%) |
Jun 29, 2023 | 70.74 | 71.19 | 70.46 | 71.15 | 1,816,626 | +0.25(+0.36%) |
Jun 28, 2023 | 71.20 | 71.30 | 70.33 | 70.90 | 1,958,916 | -0.50(-0.70%) |
Jun 27, 2023 | 70.35 | 71.70 | 70.30 | 71.39 | 2,511,531 | +0.98(+1.40%) |
Jun 26, 2023 | 70.53 | 70.85 | 70.05 | 70.41 | 3,498,649 | -0.08(-0.11%) |
Jun 23, 2023 | 71.19 | 71.38 | 70.22 | 70.49 | 2,716,464 | -0.77(-1.08%) |
Jun 22, 2023 | 71.26 | 71.36 | 70.80 | 71.26 | 1,418,887 | +0.62(+0.88%) |
Jun 21, 2023 | 70.29 | 70.83 | 69.96 | 70.63 | 1,719,746 | +0.12(+0.17%) |
Jun 20, 2023 | 71.05 | 71.39 | 70.50 | 70.52 | 2,033,101 | -0.89(-1.24%) |
Jun 16, 2023 | 71.35 | 71.80 | 70.81 | 71.40 | 4,521,339 | -0.01(-0.01%) |