Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.50 | 75.59 | 74.89 | 75.39 | 3,121,945 | +0.27(+0.35%) |
Aug 30, 2023 | 74.98 | 75.25 | 74.22 | 75.13 | 1,815,404 | +0.01(+0.01%) |
Aug 29, 2023 | 74.61 | 75.51 | 74.38 | 75.12 | 1,377,516 | +0.40(+0.54%) |
Aug 28, 2023 | 73.97 | 74.84 | 73.81 | 74.72 | 1,400,327 | +1.27(+1.73%) |
Aug 25, 2023 | 74.71 | 75.27 | 72.88 | 73.45 | 2,095,533 | -0.80(-1.07%) |
Aug 24, 2023 | 74.00 | 76.02 | 73.27 | 74.24 | 3,486,586 | -0.98(-1.31%) |
Aug 23, 2023 | 75.49 | 75.91 | 74.64 | 75.23 | 3,448,598 | +0.02(+0.03%) |
Aug 22, 2023 | 75.19 | 75.80 | 74.73 | 75.21 | 2,443,232 | +0.05(+0.07%) |
Aug 21, 2023 | 74.30 | 75.32 | 74.24 | 75.16 | 2,422,001 | +1.13(+1.53%) |
Aug 18, 2023 | 73.19 | 74.69 | 73.11 | 74.03 | 2,198,001 | +0.28(+0.37%) |
Aug 17, 2023 | 74.66 | 74.66 | 73.69 | 73.75 | 2,591,398 | -0.37(-0.50%) |
Aug 16, 2023 | 74.71 | 75.27 | 74.00 | 74.13 | 1,747,994 | -0.86(-1.15%) |
Aug 15, 2023 | 75.42 | 75.86 | 74.82 | 74.99 | 2,032,123 | -0.16(-0.21%) |
Aug 14, 2023 | 75.29 | 75.60 | 74.75 | 75.15 | 1,432,363 | -0.30(-0.40%) |
Aug 11, 2023 | 75.27 | 76.05 | 75.20 | 75.45 | 1,287,443 | -0.08(-0.10%) |
Aug 10, 2023 | 75.92 | 76.45 | 75.29 | 75.53 | 2,203,677 | -0.07(-0.09%) |
Aug 09, 2023 | 76.39 | 76.49 | 75.49 | 75.60 | 2,127,904 | -0.96(-1.26%) |
Aug 08, 2023 | 76.45 | 76.79 | 75.95 | 76.56 | 1,811,357 | -0.39(-0.51%) |
Aug 07, 2023 | 77.12 | 77.22 | 76.50 | 76.96 | 1,427,454 | +0.50(+0.66%) |
Aug 04, 2023 | 78.06 | 78.11 | 76.34 | 76.46 | 2,017,379 | -1.51(-1.94%) |
Aug 03, 2023 | 76.64 | 78.35 | 76.39 | 77.97 | 1,922,237 | +0.85(+1.10%) |
Aug 02, 2023 | 76.80 | 78.66 | 76.69 | 77.12 | 2,366,171 | -0.40(-0.52%) |
Aug 01, 2023 | 76.18 | 77.74 | 76.09 | 77.53 | 1,653,443 | +0.85(+1.10%) |
Jul 31, 2023 | 76.19 | 76.97 | 76.17 | 76.68 | 3,572,348 | +0.76(+1.00%) |
Jul 28, 2023 | 77.48 | 77.48 | 75.52 | 75.92 | 2,326,981 | -0.97(-1.27%) |
Jul 27, 2023 | 77.56 | 78.15 | 76.79 | 76.90 | 1,700,616 | -0.17(-0.22%) |
Jul 26, 2023 | 78.12 | 78.52 | 75.96 | 77.06 | 2,380,470 | -0.65(-0.83%) |
Jul 25, 2023 | 77.11 | 78.02 | 77.11 | 77.71 | 1,893,801 | +0.60(+0.78%) |
Jul 24, 2023 | 78.44 | 78.99 | 76.90 | 77.11 | 2,854,052 | -1.04(-1.33%) |
Jul 21, 2023 | 78.70 | 79.16 | 78.11 | 78.16 | 9,920,041 | -0.55(-0.70%) |
Jul 20, 2023 | 77.65 | 78.78 | 77.00 | 78.71 | 3,371,556 | +0.75(+0.96%) |
Jul 19, 2023 | 77.65 | 78.25 | 77.54 | 77.96 | 1,854,831 | +0.38(+0.49%) |
Jul 18, 2023 | 76.34 | 77.60 | 75.95 | 77.58 | 1,728,423 | +0.88(+1.15%) |
Jul 17, 2023 | 75.91 | 77.09 | 75.80 | 76.69 | 1,646,934 | +0.15(+0.19%) |
Jul 14, 2023 | 76.84 | 77.25 | 75.96 | 76.54 | 1,498,052 | -0.85(-1.09%) |
Jul 13, 2023 | 76.12 | 77.69 | 76.12 | 77.39 | 1,633,353 | +1.36(+1.78%) |
Jul 12, 2023 | 78.10 | 78.10 | 75.92 | 76.03 | 2,039,629 | -1.39(-1.79%) |
Jul 11, 2023 | 77.02 | 77.94 | 76.82 | 77.42 | 2,233,458 | +0.94(+1.23%) |
Jul 10, 2023 | 74.54 | 76.53 | 74.54 | 76.48 | 2,008,967 | +1.52(+2.03%) |
Jul 07, 2023 | 74.45 | 75.84 | 74.43 | 74.95 | 1,635,986 | +0.51(+0.69%) |
Jul 06, 2023 | 73.56 | 74.60 | 73.56 | 74.44 | 1,604,777 | -0.06(-0.08%) |
Jul 05, 2023 | 73.99 | 74.86 | 73.73 | 74.50 | 2,037,934 | -0.16(-0.21%) |
Jul 03, 2023 | 74.56 | 75.01 | 74.19 | 74.66 | 1,183,162 | +0.05(+0.07%) |
Jun 30, 2023 | 74.80 | 75.08 | 74.41 | 74.61 | 2,227,702 | +0.24(+0.33%) |
Jun 29, 2023 | 73.65 | 74.46 | 73.54 | 74.36 | 1,875,578 | +0.90(+1.22%) |
Jun 28, 2023 | 73.10 | 73.76 | 72.84 | 73.46 | 1,627,316 | +0.24(+0.33%) |
Jun 27, 2023 | 72.63 | 73.52 | 71.77 | 73.22 | 2,017,242 | +1.20(+1.67%) |
Jun 26, 2023 | 71.85 | 72.57 | 71.79 | 72.02 | 2,097,340 | +0.53(+0.74%) |
Jun 23, 2023 | 70.79 | 71.92 | 70.60 | 71.49 | 5,387,370 | -0.16(-0.22%) |
Jun 22, 2023 | 70.85 | 71.72 | 70.31 | 71.65 | 1,634,047 | +0.70(+0.99%) |
Jun 21, 2023 | 70.76 | 71.65 | 70.48 | 70.94 | 2,300,287 | -0.18(-0.25%) |
Jun 20, 2023 | 72.04 | 72.16 | 71.00 | 71.12 | 2,175,558 | -1.50(-2.07%) |
Jun 16, 2023 | 72.51 | 72.84 | 72.14 | 72.62 | 3,216,975 | +0.60(+0.83%) |
Jun 15, 2023 | 71.15 | 72.23 | 71.15 | 72.03 | 2,018,977 | +0.45(+0.63%) |
Jun 14, 2023 | 71.39 | 72.20 | 71.17 | 71.58 | 2,168,807 | +0.04(+0.05%) |
Jun 13, 2023 | 69.85 | 71.80 | 69.85 | 71.54 | 2,904,085 | +1.80(+2.58%) |
Jun 12, 2023 | 68.07 | 69.77 | 68.07 | 69.74 | 2,035,228 | +1.67(+2.45%) |
Jun 09, 2023 | 69.20 | 69.55 | 67.88 | 68.07 | 2,183,637 | -0.61(-0.88%) |
Jun 08, 2023 | 69.11 | 69.29 | 67.96 | 68.68 | 1,679,106 | -0.62(-0.90%) |
Jun 07, 2023 | 68.68 | 69.83 | 68.57 | 69.30 | 1,876,968 | +0.89(+1.30%) |
Jun 06, 2023 | 68.28 | 68.83 | 67.81 | 68.42 | 2,095,385 | -0.21(-0.31%) |
Jun 05, 2023 | 69.43 | 69.43 | 68.13 | 68.63 | 2,028,512 | -0.68(-0.99%) |
Jun 02, 2023 | 70.39 | 70.47 | 68.44 | 69.31 | 3,204,932 | -0.96(-1.36%) |