Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 71.30 | 71.55 | 71.19 | 71.20 | 7,900,600 | -0.36(-0.51%) |
Aug 30, 2023 | 71.53 | 71.78 | 71.37 | 71.56 | 9,891,197 | +0.12(+0.16%) |
Aug 29, 2023 | 71.23 | 71.49 | 70.83 | 71.45 | 9,711,002 | +0.25(+0.36%) |
Aug 28, 2023 | 71.10 | 71.32 | 70.94 | 71.19 | 7,066,338 | +0.32(+0.46%) |
Aug 25, 2023 | 70.77 | 71.04 | 70.43 | 70.87 | 13,374,986 | +0.39(+0.56%) |
Aug 24, 2023 | 70.80 | 71.44 | 70.46 | 70.48 | 14,099,637 | -0.57(-0.80%) |
Aug 23, 2023 | 70.82 | 71.04 | 70.70 | 71.04 | 11,032,800 | +0.47(+0.67%) |
Aug 22, 2023 | 70.75 | 70.83 | 70.48 | 70.58 | 11,747,870 | -0.40(-0.57%) |
Aug 21, 2023 | 71.27 | 71.41 | 70.67 | 70.98 | 12,268,239 | -0.48(-0.67%) |
Aug 18, 2023 | 71.07 | 71.60 | 71.01 | 71.46 | 12,604,501 | +0.26(+0.37%) |
Aug 17, 2023 | 71.91 | 72.09 | 71.08 | 71.19 | 12,056,360 | -0.69(-0.97%) |
Aug 16, 2023 | 72.35 | 72.55 | 71.80 | 71.89 | 15,139,224 | -0.17(-0.23%) |
Aug 15, 2023 | 72.63 | 72.75 | 72.02 | 72.05 | 13,547,770 | -0.78(-1.07%) |
Aug 14, 2023 | 73.30 | 73.49 | 72.70 | 72.84 | 11,736,626 | -0.36(-0.49%) |
Aug 11, 2023 | 73.11 | 73.38 | 72.93 | 73.20 | 7,636,184 | +0.12(+0.16%) |
Aug 10, 2023 | 73.46 | 73.91 | 72.98 | 73.08 | 10,584,293 | -0.15(-0.20%) |
Aug 09, 2023 | 73.16 | 73.61 | 73.04 | 73.23 | 12,172,956 | +0.11(+0.15%) |
Aug 08, 2023 | 73.60 | 73.67 | 72.92 | 73.12 | 12,143,733 | -0.53(-0.72%) |
Aug 07, 2023 | 73.19 | 73.73 | 73.17 | 73.65 | 9,069,925 | +0.60(+0.82%) |
Aug 04, 2023 | 73.88 | 74.06 | 72.98 | 73.05 | 10,242,208 | -0.73(-0.99%) |
Aug 03, 2023 | 73.95 | 74.14 | 73.75 | 73.78 | 8,969,248 | -0.21(-0.28%) |
Aug 02, 2023 | 73.43 | 74.46 | 73.43 | 73.99 | 11,761,662 | +0.26(+0.36%) |
Aug 01, 2023 | 74.03 | 74.34 | 73.67 | 73.73 | 9,581,937 | -0.40(-0.54%) |
Jul 31, 2023 | 74.37 | 74.60 | 73.84 | 74.13 | 10,277,283 | -0.34(-0.46%) |
Jul 28, 2023 | 74.35 | 74.76 | 74.16 | 74.47 | 9,884,151 | +0.76(+1.04%) |
Jul 27, 2023 | 74.50 | 74.68 | 73.71 | 73.71 | 10,227,617 | -0.66(-0.88%) |
Jul 26, 2023 | 74.08 | 74.57 | 73.96 | 74.36 | 10,736,493 | +0.09(+0.12%) |
Jul 25, 2023 | 74.21 | 74.29 | 73.89 | 74.27 | 8,764,591 | -0.02(-0.03%) |
Jul 24, 2023 | 73.99 | 74.40 | 73.92 | 74.29 | 10,926,554 | +0.28(+0.38%) |
Jul 21, 2023 | 73.87 | 74.21 | 73.78 | 74.01 | 14,140,107 | +0.25(+0.34%) |
Jul 20, 2023 | 73.20 | 73.86 | 73.04 | 73.76 | 16,458,826 | +0.63(+0.86%) |
Jul 19, 2023 | 72.63 | 73.21 | 72.61 | 73.13 | 15,040,714 | +0.73(+1.01%) |
Jul 18, 2023 | 72.41 | 73.01 | 72.17 | 72.40 | 10,346,557 | -0.08(-0.11%) |
Jul 17, 2023 | 72.41 | 72.72 | 72.21 | 72.47 | 9,704,298 | -0.22(-0.30%) |
Jul 14, 2023 | 72.46 | 72.82 | 72.25 | 72.69 | 12,748,790 | +0.24(+0.34%) |
Jul 13, 2023 | 72.27 | 72.57 | 71.97 | 72.44 | 10,813,222 | +0.30(+0.42%) |
Jul 12, 2023 | 72.10 | 72.33 | 71.98 | 72.14 | 12,958,509 | +0.17(+0.23%) |
Jul 11, 2023 | 71.93 | 72.08 | 71.54 | 71.97 | 10,027,323 | +0.11(+0.15%) |
Jul 10, 2023 | 71.99 | 72.57 | 71.78 | 71.87 | 12,215,288 | -0.02(-0.03%) |
Jul 07, 2023 | 72.66 | 72.66 | 71.84 | 71.89 | 16,764,639 | -0.95(-1.30%) |
Jul 06, 2023 | 72.69 | 72.87 | 72.46 | 72.84 | 15,207,064 | -0.19(-0.25%) |
Jul 05, 2023 | 72.85 | 73.09 | 72.75 | 73.02 | 17,964,102 | -0.13(-0.17%) |
Jul 03, 2023 | 72.47 | 73.15 | 72.28 | 73.15 | 13,097,676 | +0.57(+0.78%) |
Jun 30, 2023 | 72.12 | 72.69 | 72.06 | 72.58 | 14,578,583 | +0.63(+0.87%) |
Jun 29, 2023 | 71.67 | 72.07 | 71.44 | 71.95 | 10,237,344 | -0.07(-0.10%) |
Jun 28, 2023 | 72.18 | 72.23 | 71.63 | 72.02 | 13,080,602 | -0.49(-0.67%) |
Jun 27, 2023 | 72.10 | 72.58 | 72.08 | 72.51 | 9,161,586 | +0.22(+0.30%) |
Jun 26, 2023 | 72.20 | 72.33 | 71.69 | 72.30 | 9,151,426 | +0.10(+0.14%) |
Jun 23, 2023 | 72.80 | 72.80 | 72.16 | 72.20 | 9,919,447 | -0.48(-0.66%) |
Jun 22, 2023 | 72.63 | 72.78 | 72.40 | 72.68 | 17,625,306 | +0.42(+0.58%) |
Jun 21, 2023 | 71.96 | 72.49 | 71.69 | 72.26 | 13,931,916 | +0.25(+0.35%) |
Jun 20, 2023 | 72.46 | 72.68 | 71.98 | 72.00 | 9,945,493 | -0.55(-0.76%) |
Jun 16, 2023 | 72.69 | 72.92 | 72.49 | 72.56 | 13,042,271 | +0.09(+0.12%) |
Jun 15, 2023 | 72.00 | 72.64 | 71.87 | 72.47 | 16,724,521 | +0.72(+1.00%) |
Jun 14, 2023 | 71.64 | 71.99 | 71.43 | 71.75 | 14,255,160 | +0.44(+0.61%) |
Jun 13, 2023 | 70.92 | 71.42 | 70.83 | 71.31 | 8,646,719 | +0.29(+0.41%) |
Jun 12, 2023 | 71.13 | 71.19 | 70.66 | 71.02 | 11,688,566 | -0.02(-0.03%) |
Jun 09, 2023 | 70.91 | 71.26 | 70.76 | 71.04 | 9,012,046 | -0.12(-0.16%) |
Jun 08, 2023 | 70.75 | 71.18 | 70.58 | 71.16 | 9,140,101 | +0.49(+0.69%) |
Jun 07, 2023 | 70.45 | 70.86 | 70.23 | 70.67 | 13,990,988 | -0.23(-0.33%) |
Jun 06, 2023 | 71.33 | 71.47 | 70.50 | 70.90 | 11,110,972 | -0.36(-0.50%) |
Jun 05, 2023 | 71.42 | 71.93 | 71.14 | 71.26 | 11,136,246 | -0.26(-0.37%) |
Jun 02, 2023 | 70.58 | 71.57 | 70.56 | 71.53 | 15,148,885 | +0.97(+1.38%) |