Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.92 | 74.19 | 73.65 | 73.72 | 1,090,693 | -0.02(-0.03%) |
Aug 30, 2023 | 73.37 | 74.03 | 73.34 | 73.74 | 986,497 | +0.40(+0.54%) |
Aug 29, 2023 | 72.86 | 73.37 | 72.45 | 73.34 | 788,751 | +0.49(+0.67%) |
Aug 28, 2023 | 72.57 | 73.07 | 72.48 | 72.85 | 813,330 | +0.16(+0.22%) |
Aug 25, 2023 | 72.33 | 73.14 | 71.79 | 72.70 | 1,029,403 | +0.77(+1.07%) |
Aug 24, 2023 | 72.65 | 73.06 | 71.93 | 71.93 | 916,591 | -0.61(-0.84%) |
Aug 23, 2023 | 71.63 | 72.57 | 71.61 | 72.54 | 635,622 | +1.19(+1.67%) |
Aug 22, 2023 | 71.33 | 71.52 | 70.83 | 71.34 | 610,333 | +0.07(+0.10%) |
Aug 21, 2023 | 71.12 | 71.48 | 70.58 | 71.27 | 770,705 | +0.25(+0.35%) |
Aug 18, 2023 | 70.83 | 71.50 | 70.77 | 71.02 | 1,184,343 | +0.13(+0.18%) |
Aug 17, 2023 | 72.19 | 72.20 | 70.71 | 70.89 | 1,475,703 | -1.06(-1.48%) |
Aug 16, 2023 | 70.07 | 72.11 | 70.07 | 71.96 | 1,373,452 | +1.73(+2.46%) |
Aug 15, 2023 | 70.66 | 70.76 | 70.16 | 70.23 | 798,441 | -0.66(-0.93%) |
Aug 14, 2023 | 70.58 | 71.15 | 70.43 | 70.88 | 711,228 | +0.47(+0.66%) |
Aug 11, 2023 | 69.96 | 70.51 | 69.79 | 70.42 | 761,159 | +0.34(+0.48%) |
Aug 10, 2023 | 70.61 | 70.91 | 69.81 | 70.08 | 721,371 | -0.20(-0.28%) |
Aug 09, 2023 | 70.19 | 70.76 | 69.88 | 70.28 | 757,613 | +0.40(+0.57%) |
Aug 08, 2023 | 70.78 | 71.09 | 69.81 | 69.88 | 1,084,078 | -0.78(-1.11%) |
Aug 07, 2023 | 70.06 | 70.72 | 69.55 | 70.66 | 733,572 | +1.13(+1.63%) |
Aug 04, 2023 | 70.23 | 70.65 | 69.44 | 69.53 | 853,209 | -0.62(-0.88%) |
Aug 03, 2023 | 69.92 | 70.50 | 69.88 | 70.14 | 877,040 | -0.10(-0.14%) |
Aug 02, 2023 | 69.26 | 70.34 | 69.26 | 70.24 | 1,310,066 | +0.72(+1.03%) |
Aug 01, 2023 | 69.61 | 70.13 | 69.35 | 69.53 | 1,673,061 | -0.45(-0.64%) |
Jul 31, 2023 | 69.93 | 70.27 | 69.67 | 69.98 | 1,185,439 | -0.14(-0.20%) |
Jul 28, 2023 | 70.86 | 71.10 | 69.57 | 70.11 | 1,018,401 | +0.03(+0.04%) |
Jul 27, 2023 | 71.30 | 71.30 | 70.00 | 70.08 | 1,017,424 | -1.08(-1.52%) |
Jul 26, 2023 | 72.26 | 72.26 | 70.79 | 71.17 | 1,263,799 | -0.81(-1.13%) |
Jul 25, 2023 | 71.79 | 72.50 | 71.46 | 71.98 | 1,568,055 | +1.83(+2.61%) |
Jul 24, 2023 | 70.60 | 70.79 | 70.07 | 70.15 | 1,634,710 | -0.57(-0.80%) |
Jul 21, 2023 | 70.86 | 71.09 | 70.57 | 70.72 | 1,672,607 | +0.17(+0.24%) |
Jul 20, 2023 | 69.23 | 70.55 | 69.18 | 70.55 | 921,083 | +1.39(+2.01%) |
Jul 19, 2023 | 69.07 | 69.45 | 68.86 | 69.16 | 906,389 | -0.10(-0.14%) |
Jul 18, 2023 | 69.17 | 69.60 | 69.02 | 69.26 | 988,749 | -0.16(-0.23%) |
Jul 17, 2023 | 68.54 | 69.81 | 68.51 | 69.42 | 1,124,874 | +1.16(+1.70%) |
Jul 14, 2023 | 68.23 | 68.35 | 67.67 | 68.26 | 829,586 | +0.19(+0.28%) |
Jul 13, 2023 | 68.07 | 68.32 | 67.60 | 68.07 | 946,225 | -0.13(-0.19%) |
Jul 12, 2023 | 69.32 | 69.46 | 68.05 | 68.20 | 1,159,318 | -0.77(-1.12%) |
Jul 11, 2023 | 68.31 | 69.07 | 68.27 | 68.97 | 1,381,012 | +0.76(+1.12%) |
Jul 10, 2023 | 67.56 | 68.71 | 67.35 | 68.21 | 875,899 | +0.86(+1.28%) |
Jul 07, 2023 | 66.87 | 68.13 | 66.79 | 67.34 | 1,384,376 | +0.45(+0.67%) |
Jul 06, 2023 | 66.79 | 67.11 | 66.35 | 66.90 | 1,806,794 | -0.07(-0.10%) |
Jul 05, 2023 | 66.44 | 67.12 | 66.39 | 66.97 | 1,175,946 | +0.00(+0.00%) |
Jul 03, 2023 | 67.94 | 68.13 | 66.08 | 66.97 | 930,308 | -1.41(-2.06%) |
Jun 30, 2023 | 67.59 | 68.78 | 67.59 | 68.38 | 1,382,767 | +1.14(+1.70%) |
Jun 29, 2023 | 66.36 | 67.32 | 66.16 | 67.23 | 1,213,182 | +0.88(+1.33%) |
Jun 28, 2023 | 66.31 | 66.59 | 65.78 | 66.35 | 1,002,891 | -0.02(-0.03%) |
Jun 27, 2023 | 65.96 | 66.86 | 65.86 | 66.37 | 1,293,392 | +0.41(+0.62%) |
Jun 26, 2023 | 65.94 | 66.35 | 65.54 | 65.96 | 1,009,857 | -0.02(-0.03%) |
Jun 23, 2023 | 65.77 | 66.82 | 65.68 | 65.98 | 3,587,380 | +0.42(+0.64%) |
Jun 22, 2023 | 66.18 | 66.18 | 65.24 | 65.57 | 939,275 | -0.39(-0.59%) |
Jun 21, 2023 | 65.66 | 66.03 | 65.07 | 65.95 | 1,262,440 | +0.35(+0.53%) |
Jun 20, 2023 | 65.56 | 66.32 | 65.31 | 65.61 | 1,188,145 | -0.20(-0.30%) |
Jun 16, 2023 | 65.65 | 66.25 | 65.56 | 65.80 | 1,961,089 | +0.20(+0.30%) |
Jun 15, 2023 | 64.19 | 65.79 | 64.07 | 65.61 | 1,204,260 | +1.44(+2.24%) |
Jun 14, 2023 | 64.07 | 64.52 | 63.64 | 64.17 | 916,980 | +0.10(+0.15%) |
Jun 13, 2023 | 63.77 | 64.30 | 63.50 | 64.07 | 1,223,660 | +0.19(+0.30%) |
Jun 12, 2023 | 63.57 | 63.99 | 62.94 | 63.88 | 833,208 | +0.28(+0.44%) |
Jun 09, 2023 | 63.24 | 63.86 | 63.06 | 63.60 | 888,759 | +0.17(+0.27%) |
Jun 08, 2023 | 62.81 | 63.44 | 62.60 | 63.43 | 1,171,408 | +0.42(+0.66%) |
Jun 07, 2023 | 63.30 | 63.42 | 62.50 | 63.01 | 1,086,138 | -0.35(-0.55%) |
Jun 06, 2023 | 63.44 | 63.48 | 62.85 | 63.36 | 668,308 | +0.11(+0.17%) |
Jun 05, 2023 | 63.34 | 63.57 | 62.89 | 63.25 | 814,929 | -0.11(-0.17%) |
Jun 02, 2023 | 62.50 | 63.52 | 62.42 | 63.36 | 906,987 | +1.03(+1.66%) |