Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 73.24 | 73.48 | 73.12 | 73.19 | 1,433,626 | +0.19(+0.26%) |
Aug 30, 2023 | 73.17 | 73.23 | 72.96 | 73.00 | 912,974 | -0.13(-0.17%) |
Aug 29, 2023 | 72.33 | 73.24 | 72.32 | 73.13 | 7,542,164 | +0.77(+1.06%) |
Aug 28, 2023 | 72.55 | 72.64 | 72.20 | 72.36 | 5,438,737 | +0.24(+0.33%) |
Aug 25, 2023 | 71.93 | 72.38 | 71.64 | 72.12 | 1,195,998 | +0.11(+0.15%) |
Aug 24, 2023 | 72.24 | 72.30 | 71.96 | 72.01 | 610,416 | -0.33(-0.45%) |
Aug 23, 2023 | 71.51 | 72.34 | 71.51 | 72.34 | 787,830 | +1.49(+2.11%) |
Aug 22, 2023 | 70.47 | 70.85 | 70.36 | 70.85 | 761,845 | +0.46(+0.66%) |
Aug 21, 2023 | 70.52 | 70.59 | 70.15 | 70.38 | 1,296,431 | -0.65(-0.92%) |
Aug 18, 2023 | 70.63 | 71.12 | 70.55 | 71.04 | 683,501 | +0.47(+0.67%) |
Aug 17, 2023 | 70.81 | 70.85 | 70.38 | 70.57 | 1,418,462 | -0.43(-0.61%) |
Aug 16, 2023 | 71.32 | 71.59 | 70.86 | 71.00 | 2,084,721 | -0.43(-0.61%) |
Aug 15, 2023 | 71.71 | 71.89 | 71.43 | 71.43 | 698,906 | -0.55(-0.76%) |
Aug 14, 2023 | 72.04 | 72.38 | 71.75 | 71.98 | 477,077 | -0.07(-0.09%) |
Aug 11, 2023 | 71.95 | 72.29 | 71.91 | 72.05 | 735,284 | -0.17(-0.24%) |
Aug 10, 2023 | 73.06 | 73.35 | 72.21 | 72.22 | 981,464 | -0.80(-1.09%) |
Aug 09, 2023 | 73.02 | 73.09 | 72.85 | 73.02 | 545,121 | +0.26(+0.36%) |
Aug 08, 2023 | 72.89 | 73.09 | 72.66 | 72.76 | 740,944 | +0.40(+0.56%) |
Aug 07, 2023 | 72.60 | 72.63 | 72.18 | 72.36 | 900,485 | -0.34(-0.46%) |
Aug 04, 2023 | 72.01 | 72.85 | 71.99 | 72.69 | 839,794 | +1.01(+1.41%) |
Aug 03, 2023 | 71.83 | 71.83 | 71.39 | 71.68 | 1,766,045 | -1.12(-1.53%) |
Aug 02, 2023 | 72.96 | 72.96 | 72.42 | 72.80 | 3,093,628 | -0.72(-0.98%) |
Aug 01, 2023 | 74.10 | 74.17 | 73.46 | 73.52 | 877,122 | -1.20(-1.61%) |
Jul 31, 2023 | 74.42 | 74.90 | 74.42 | 74.73 | 1,808,402 | +0.27(+0.36%) |
Jul 28, 2023 | 74.18 | 74.50 | 74.02 | 74.46 | 564,615 | +0.75(+1.01%) |
Jul 27, 2023 | 75.03 | 75.06 | 73.60 | 73.71 | 2,779,583 | -1.38(-1.84%) |
Jul 26, 2023 | 75.22 | 75.22 | 74.71 | 75.09 | 1,089,065 | +0.38(+0.51%) |
Jul 25, 2023 | 74.69 | 74.97 | 74.64 | 74.71 | 1,206,487 | -0.16(-0.22%) |
Jul 24, 2023 | 75.10 | 75.22 | 74.85 | 74.87 | 921,316 | -0.10(-0.13%) |
Jul 21, 2023 | 75.20 | 75.29 | 74.88 | 74.97 | 676,380 | +0.12(+0.17%) |
Jul 20, 2023 | 75.10 | 75.10 | 74.51 | 74.84 | 717,117 | -0.69(-0.91%) |
Jul 19, 2023 | 75.11 | 75.54 | 75.02 | 75.53 | 523,008 | +0.62(+0.83%) |
Jul 18, 2023 | 74.98 | 75.02 | 74.70 | 74.91 | 1,637,965 | +0.45(+0.61%) |
Jul 17, 2023 | 74.31 | 74.59 | 74.21 | 74.46 | 623,583 | +0.12(+0.15%) |
Jul 14, 2023 | 74.98 | 75.09 | 74.31 | 74.34 | 714,882 | -0.68(-0.91%) |
Jul 13, 2023 | 74.81 | 75.10 | 74.68 | 75.02 | 1,269,256 | +0.56(+0.75%) |
Jul 12, 2023 | 73.91 | 74.51 | 73.91 | 74.47 | 1,027,352 | +0.85(+1.16%) |
Jul 11, 2023 | 73.40 | 73.69 | 73.24 | 73.61 | 1,497,106 | +0.47(+0.64%) |
Jul 10, 2023 | 72.66 | 73.21 | 72.66 | 73.14 | 857,258 | +0.38(+0.53%) |
Jul 07, 2023 | 72.80 | 73.08 | 72.66 | 72.76 | 882,039 | -0.12(-0.16%) |
Jul 06, 2023 | 73.20 | 73.21 | 72.65 | 72.88 | 1,183,832 | -1.03(-1.39%) |
Jul 05, 2023 | 74.40 | 74.49 | 73.68 | 73.91 | 850,612 | -0.81(-1.09%) |
Jul 03, 2023 | 75.11 | 75.27 | 74.67 | 74.73 | 667,287 | -0.22(-0.29%) |
Jun 30, 2023 | 74.32 | 74.95 | 74.15 | 74.95 | 870,680 | +0.95(+1.28%) |
Jun 29, 2023 | 74.19 | 74.23 | 73.73 | 74.00 | 654,701 | -0.86(-1.15%) |
Jun 28, 2023 | 74.59 | 74.86 | 74.30 | 74.86 | 1,268,349 | +0.46(+0.62%) |
Jun 27, 2023 | 74.72 | 74.89 | 74.26 | 74.40 | 1,574,496 | -0.10(-0.13%) |
Jun 26, 2023 | 74.72 | 74.84 | 74.50 | 74.50 | 2,268,550 | +0.04(+0.05%) |
Jun 23, 2023 | 74.78 | 74.78 | 74.24 | 74.46 | 928,469 | +0.28(+0.37%) |
Jun 22, 2023 | 74.35 | 74.53 | 73.98 | 74.18 | 1,015,083 | -0.58(-0.78%) |
Jun 21, 2023 | 74.28 | 74.78 | 73.96 | 74.76 | 1,033,514 | -0.07(-0.09%) |
Jun 20, 2023 | 74.70 | 74.96 | 74.67 | 74.83 | 913,568 | +0.38(+0.51%) |
Jun 16, 2023 | 74.32 | 74.53 | 74.13 | 74.45 | 946,716 | -0.11(-0.14%) |