Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.63 | 66.80 | 65.83 | 65.85 | 5,838,209 | -0.60(-0.91%) |
Aug 30, 2023 | 66.90 | 67.12 | 66.35 | 66.45 | 2,613,373 | -0.20(-0.31%) |
Aug 29, 2023 | 67.11 | 67.18 | 66.21 | 66.66 | 3,318,944 | -0.06(-0.09%) |
Aug 28, 2023 | 66.70 | 67.16 | 66.37 | 66.71 | 3,425,685 | +0.18(+0.26%) |
Aug 25, 2023 | 66.52 | 67.05 | 66.08 | 66.54 | 2,772,294 | +0.35(+0.53%) |
Aug 24, 2023 | 66.43 | 66.96 | 65.96 | 66.19 | 3,901,930 | -0.13(-0.19%) |
Aug 23, 2023 | 66.76 | 66.90 | 66.06 | 66.32 | 4,431,826 | -0.29(-0.44%) |
Aug 22, 2023 | 66.72 | 66.98 | 66.38 | 66.61 | 3,694,632 | -0.30(-0.45%) |
Aug 21, 2023 | 67.76 | 68.09 | 66.37 | 66.91 | 4,871,630 | -1.42(-2.08%) |
Aug 18, 2023 | 68.52 | 69.06 | 68.21 | 68.33 | 5,390,953 | -0.08(-0.11%) |
Aug 17, 2023 | 69.49 | 69.49 | 68.38 | 68.41 | 5,739,585 | -1.02(-1.47%) |
Aug 16, 2023 | 69.68 | 69.98 | 69.27 | 69.43 | 2,781,929 | -0.35(-0.50%) |
Aug 15, 2023 | 70.03 | 70.17 | 69.49 | 69.78 | 2,705,699 | -0.55(-0.79%) |
Aug 14, 2023 | 70.98 | 71.02 | 70.05 | 70.33 | 2,498,888 | -0.39(-0.55%) |
Aug 11, 2023 | 70.57 | 70.76 | 70.35 | 70.72 | 2,549,117 | +0.28(+0.40%) |
Aug 10, 2023 | 70.54 | 70.93 | 70.26 | 70.44 | 3,909,133 | +0.21(+0.30%) |
Aug 09, 2023 | 69.57 | 70.63 | 69.33 | 70.23 | 3,644,292 | +0.78(+1.12%) |
Aug 08, 2023 | 71.53 | 71.64 | 69.29 | 69.45 | 4,903,327 | -2.04(-2.86%) |
Aug 07, 2023 | 71.59 | 71.99 | 71.33 | 71.49 | 2,569,182 | -0.13(-0.18%) |
Aug 04, 2023 | 72.61 | 72.94 | 71.55 | 71.62 | 2,134,967 | -0.91(-1.25%) |
Aug 03, 2023 | 73.38 | 73.74 | 72.45 | 72.52 | 3,669,872 | -0.91(-1.23%) |
Aug 02, 2023 | 72.31 | 73.85 | 72.28 | 73.43 | 4,475,824 | +1.08(+1.49%) |
Aug 01, 2023 | 72.88 | 73.19 | 71.73 | 72.35 | 3,351,124 | -0.39(-0.54%) |
Jul 31, 2023 | 73.39 | 73.39 | 72.36 | 72.74 | 3,471,582 | -0.69(-0.94%) |
Jul 28, 2023 | 73.38 | 73.70 | 73.19 | 73.43 | 3,017,122 | +0.44(+0.60%) |
Jul 27, 2023 | 73.63 | 74.11 | 72.95 | 72.99 | 3,247,636 | -0.72(-0.98%) |
Jul 26, 2023 | 74.73 | 75.02 | 73.68 | 73.71 | 3,561,665 | -1.14(-1.52%) |
Jul 25, 2023 | 75.33 | 75.33 | 74.55 | 74.85 | 2,371,717 | -0.33(-0.44%) |
Jul 24, 2023 | 75.15 | 75.55 | 74.87 | 75.18 | 2,806,566 | +0.24(+0.32%) |
Jul 21, 2023 | 74.17 | 75.00 | 74.12 | 74.94 | 3,646,604 | +0.62(+0.84%) |
Jul 20, 2023 | 73.35 | 74.40 | 73.03 | 74.32 | 3,619,968 | +1.12(+1.53%) |
Jul 19, 2023 | 72.40 | 73.24 | 72.40 | 73.20 | 3,504,079 | +0.88(+1.21%) |
Jul 18, 2023 | 72.57 | 73.16 | 72.05 | 72.32 | 3,427,586 | +0.00(+0.00%) |
Jul 17, 2023 | 72.69 | 72.97 | 72.30 | 72.32 | 2,892,575 | -0.68(-0.93%) |
Jul 14, 2023 | 73.17 | 73.17 | 72.63 | 73.00 | 2,665,635 | +0.21(+0.29%) |
Jul 13, 2023 | 72.90 | 73.33 | 72.60 | 72.79 | 4,404,748 | -0.16(-0.21%) |
Jul 12, 2023 | 73.01 | 73.34 | 72.61 | 72.94 | 3,887,401 | -0.13(-0.17%) |
Jul 11, 2023 | 72.89 | 73.11 | 72.56 | 73.07 | 3,273,985 | +0.28(+0.39%) |
Jul 10, 2023 | 73.23 | 73.57 | 72.68 | 72.79 | 3,043,296 | -0.37(-0.51%) |
Jul 07, 2023 | 73.49 | 73.90 | 73.12 | 73.16 | 4,381,922 | -0.65(-0.88%) |
Jul 06, 2023 | 73.96 | 74.29 | 73.70 | 73.81 | 4,413,374 | -0.85(-1.14%) |
Jul 05, 2023 | 74.14 | 74.70 | 73.80 | 74.66 | 4,956,456 | +0.18(+0.25%) |
Jul 03, 2023 | 73.68 | 74.61 | 73.20 | 74.48 | 2,854,079 | +0.41(+0.55%) |
Jun 30, 2023 | 73.86 | 74.40 | 73.79 | 74.07 | 4,272,491 | +0.39(+0.52%) |
Jun 29, 2023 | 74.11 | 74.22 | 73.48 | 73.68 | 6,043,975 | -0.41(-0.55%) |
Jun 28, 2023 | 76.17 | 76.18 | 73.66 | 74.09 | 12,189,807 | -4.04(-5.17%) |
Jun 27, 2023 | 79.57 | 79.76 | 78.11 | 78.13 | 5,577,922 | -0.93(-1.17%) |
Jun 26, 2023 | 78.44 | 79.17 | 77.58 | 79.05 | 3,670,140 | +0.52(+0.66%) |
Jun 23, 2023 | 78.73 | 79.22 | 78.43 | 78.53 | 4,065,246 | +0.02(+0.02%) |
Jun 22, 2023 | 78.94 | 79.10 | 78.37 | 78.51 | 2,676,477 | -0.08(-0.10%) |
Jun 21, 2023 | 78.01 | 78.60 | 77.52 | 78.59 | 4,954,056 | +0.71(+0.92%) |
Jun 20, 2023 | 78.22 | 78.79 | 77.87 | 77.88 | 3,610,390 | -0.07(-0.09%) |
Jun 16, 2023 | 77.84 | 78.77 | 77.73 | 77.94 | 5,755,536 | +0.00(+0.00%) |