Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.35 | 66.63 | 65.59 | 65.66 | 12,002,832 | -0.29(-0.43%) |
Aug 30, 2023 | 66.21 | 66.57 | 65.68 | 65.95 | 7,590,451 | -0.41(-0.62%) |
Aug 29, 2023 | 66.62 | 66.69 | 65.97 | 66.36 | 11,403,832 | -0.04(-0.06%) |
Aug 28, 2023 | 66.62 | 66.96 | 66.36 | 66.40 | 7,324,723 | +0.06(+0.09%) |
Aug 25, 2023 | 65.70 | 66.59 | 65.63 | 66.34 | 10,361,023 | +0.72(+1.10%) |
Aug 24, 2023 | 66.27 | 66.78 | 65.48 | 65.62 | 10,876,475 | -0.65(-0.99%) |
Aug 23, 2023 | 66.45 | 66.52 | 65.70 | 66.27 | 7,909,553 | +0.36(+0.55%) |
Aug 22, 2023 | 65.51 | 66.20 | 65.17 | 65.91 | 7,550,372 | +0.43(+0.66%) |
Aug 21, 2023 | 66.14 | 66.19 | 65.09 | 65.48 | 7,022,981 | -0.73(-1.11%) |
Aug 18, 2023 | 65.74 | 66.44 | 65.73 | 66.21 | 6,444,793 | +0.31(+0.47%) |
Aug 17, 2023 | 65.74 | 66.53 | 65.69 | 65.90 | 6,840,492 | -0.05(-0.07%) |
Aug 16, 2023 | 66.11 | 66.33 | 65.70 | 65.95 | 6,589,995 | +0.20(+0.31%) |
Aug 15, 2023 | 66.53 | 66.61 | 65.57 | 65.75 | 7,892,042 | -1.18(-1.76%) |
Aug 14, 2023 | 67.21 | 67.29 | 66.67 | 66.93 | 8,216,284 | -0.35(-0.52%) |
Aug 11, 2023 | 66.67 | 67.30 | 66.54 | 67.28 | 6,683,396 | +0.61(+0.92%) |
Aug 10, 2023 | 67.65 | 68.00 | 66.53 | 66.66 | 8,157,789 | -0.61(-0.91%) |
Aug 09, 2023 | 67.15 | 67.92 | 66.88 | 67.28 | 7,634,568 | +0.20(+0.31%) |
Aug 08, 2023 | 66.71 | 67.31 | 66.29 | 67.07 | 9,106,575 | +0.07(+0.10%) |
Aug 07, 2023 | 67.84 | 68.06 | 66.98 | 67.01 | 8,601,093 | -0.52(-0.77%) |
Aug 04, 2023 | 68.87 | 69.01 | 67.37 | 67.52 | 9,363,607 | -0.91(-1.33%) |
Aug 03, 2023 | 69.50 | 69.80 | 68.39 | 68.43 | 9,297,315 | -1.77(-2.52%) |
Aug 02, 2023 | 69.80 | 70.62 | 69.76 | 70.20 | 6,751,091 | -0.25(-0.36%) |
Aug 01, 2023 | 71.57 | 72.05 | 70.37 | 70.45 | 6,887,865 | -1.10(-1.54%) |
Jul 31, 2023 | 71.65 | 72.70 | 71.30 | 71.55 | 11,237,763 | +0.44(+0.62%) |
Jul 28, 2023 | 71.99 | 72.61 | 70.75 | 71.11 | 6,383,227 | -0.41(-0.57%) |
Jul 27, 2023 | 72.18 | 73.11 | 71.45 | 71.53 | 10,434,102 | -1.07(-1.48%) |
Jul 26, 2023 | 73.11 | 74.38 | 72.12 | 72.60 | 7,421,250 | -1.04(-1.42%) |
Jul 25, 2023 | 73.96 | 74.13 | 72.84 | 73.64 | 9,063,556 | -0.06(-0.08%) |
Jul 24, 2023 | 74.07 | 74.84 | 73.58 | 73.70 | 8,841,527 | -0.39(-0.53%) |
Jul 21, 2023 | 72.65 | 74.45 | 72.53 | 74.09 | 12,193,903 | +1.76(+2.43%) |
Jul 20, 2023 | 70.38 | 72.36 | 69.94 | 72.34 | 9,448,826 | +1.95(+2.77%) |
Jul 19, 2023 | 70.64 | 71.19 | 70.33 | 70.38 | 7,646,695 | +0.05(+0.07%) |
Jul 18, 2023 | 71.04 | 71.34 | 69.60 | 70.33 | 7,416,016 | -0.60(-0.84%) |
Jul 17, 2023 | 71.22 | 71.67 | 70.72 | 70.93 | 5,274,592 | -0.53(-0.74%) |
Jul 14, 2023 | 71.73 | 71.99 | 71.06 | 71.46 | 6,621,447 | -0.50(-0.69%) |
Jul 13, 2023 | 71.77 | 72.17 | 71.63 | 71.95 | 6,206,197 | +0.23(+0.33%) |
Jul 12, 2023 | 70.81 | 71.81 | 70.47 | 71.72 | 9,948,850 | +1.25(+1.77%) |
Jul 11, 2023 | 69.93 | 70.51 | 69.16 | 70.47 | 6,784,846 | +0.47(+0.67%) |
Jul 10, 2023 | 70.09 | 70.76 | 69.41 | 70.00 | 7,900,691 | -0.33(-0.47%) |
Jul 07, 2023 | 70.80 | 70.99 | 70.18 | 70.33 | 7,694,935 | -0.95(-1.33%) |
Jul 06, 2023 | 72.52 | 72.52 | 71.27 | 71.28 | 7,448,685 | -1.88(-2.58%) |
Jul 05, 2023 | 72.22 | 73.79 | 72.16 | 73.17 | 8,656,415 | +0.56(+0.77%) |
Jul 03, 2023 | 72.11 | 72.70 | 71.75 | 72.61 | 2,545,075 | +0.18(+0.24%) |
Jun 30, 2023 | 71.20 | 72.54 | 71.10 | 72.43 | 9,537,484 | +1.36(+1.91%) |
Jun 29, 2023 | 70.95 | 71.85 | 70.78 | 71.08 | 7,368,625 | -0.62(-0.86%) |
Jun 28, 2023 | 72.19 | 72.44 | 71.48 | 71.69 | 8,947,981 | -0.46(-0.64%) |
Jun 27, 2023 | 72.78 | 73.02 | 71.47 | 72.15 | 6,135,249 | -0.37(-0.51%) |
Jun 26, 2023 | 72.33 | 73.00 | 72.05 | 72.52 | 5,808,284 | +0.12(+0.16%) |
Jun 23, 2023 | 73.50 | 74.18 | 72.24 | 72.40 | 9,304,795 | -0.94(-1.28%) |
Jun 22, 2023 | 74.26 | 74.57 | 73.21 | 73.34 | 7,146,674 | -0.63(-0.86%) |
Jun 21, 2023 | 72.68 | 74.22 | 71.96 | 73.98 | 7,351,174 | +1.00(+1.36%) |
Jun 20, 2023 | 73.83 | 74.36 | 72.73 | 72.98 | 8,004,788 | -0.81(-1.10%) |
Jun 16, 2023 | 72.97 | 74.60 | 72.94 | 73.79 | 23,616,040 | +1.20(+1.65%) |