Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 69.82 | 70.17 | 69.28 | 69.57 | 3,962,913 | -0.28(-0.40%) |
Aug 30, 2023 | 70.09 | 70.61 | 69.63 | 69.85 | 1,979,101 | -0.08(-0.11%) |
Aug 29, 2023 | 68.92 | 70.28 | 68.71 | 69.93 | 1,994,246 | +0.87(+1.26%) |
Aug 28, 2023 | 68.82 | 69.40 | 68.57 | 69.06 | 1,994,265 | +0.20(+0.29%) |
Aug 25, 2023 | 68.55 | 69.27 | 68.05 | 68.87 | 2,649,591 | +0.66(+0.97%) |
Aug 24, 2023 | 68.45 | 69.11 | 68.14 | 68.21 | 3,186,732 | -0.26(-0.38%) |
Aug 23, 2023 | 66.97 | 68.65 | 66.90 | 68.47 | 1,881,832 | +1.65(+2.47%) |
Aug 22, 2023 | 67.27 | 67.67 | 66.72 | 66.82 | 1,409,061 | +0.17(+0.25%) |
Aug 21, 2023 | 66.75 | 66.92 | 66.06 | 66.65 | 1,554,711 | +0.21(+0.32%) |
Aug 18, 2023 | 65.35 | 67.11 | 64.95 | 66.44 | 3,799,484 | +0.39(+0.59%) |
Aug 17, 2023 | 66.99 | 67.32 | 66.03 | 66.05 | 1,816,118 | -0.61(-0.91%) |
Aug 16, 2023 | 66.88 | 67.33 | 66.58 | 66.66 | 1,506,212 | -0.29(-0.43%) |
Aug 15, 2023 | 67.46 | 67.78 | 66.71 | 66.95 | 1,639,952 | -0.90(-1.33%) |
Aug 14, 2023 | 67.86 | 68.14 | 67.59 | 67.85 | 1,725,269 | -0.19(-0.28%) |
Aug 11, 2023 | 67.71 | 68.26 | 67.61 | 68.04 | 1,524,085 | +0.17(+0.25%) |
Aug 10, 2023 | 68.32 | 68.68 | 67.34 | 67.87 | 2,421,851 | -0.22(-0.32%) |
Aug 09, 2023 | 68.57 | 68.82 | 67.87 | 68.08 | 2,855,602 | -0.48(-0.70%) |
Aug 08, 2023 | 67.36 | 68.86 | 66.93 | 68.56 | 2,452,960 | +0.71(+1.05%) |
Aug 07, 2023 | 67.47 | 67.95 | 67.08 | 67.86 | 1,670,956 | +1.00(+1.49%) |
Aug 04, 2023 | 67.35 | 67.69 | 66.52 | 66.86 | 2,859,944 | -0.21(-0.31%) |
Aug 03, 2023 | 66.47 | 67.34 | 65.19 | 67.07 | 3,900,160 | +1.63(+2.49%) |
Aug 02, 2023 | 65.57 | 65.85 | 65.02 | 65.44 | 3,490,698 | -0.52(-0.79%) |
Aug 01, 2023 | 64.72 | 66.01 | 64.66 | 65.96 | 2,876,605 | +0.74(+1.13%) |
Jul 31, 2023 | 64.58 | 65.27 | 64.30 | 65.22 | 2,152,670 | +1.07(+1.67%) |
Jul 28, 2023 | 64.66 | 64.80 | 63.93 | 64.15 | 2,458,743 | +0.15(+0.23%) |
Jul 27, 2023 | 64.82 | 64.97 | 63.82 | 64.00 | 2,452,704 | -0.47(-0.73%) |
Jul 26, 2023 | 64.79 | 65.28 | 64.01 | 64.47 | 2,207,556 | -0.55(-0.85%) |
Jul 25, 2023 | 64.84 | 65.81 | 64.70 | 65.02 | 1,793,156 | -0.20(-0.31%) |
Jul 24, 2023 | 65.38 | 65.90 | 64.92 | 65.22 | 1,547,292 | +0.01(+0.02%) |
Jul 21, 2023 | 65.64 | 65.76 | 65.03 | 65.21 | 1,484,942 | -0.33(-0.50%) |
Jul 20, 2023 | 65.97 | 66.02 | 65.18 | 65.54 | 2,050,367 | -0.13(-0.20%) |
Jul 19, 2023 | 66.31 | 66.32 | 64.81 | 65.67 | 2,945,629 | -1.30(-1.94%) |
Jul 18, 2023 | 65.99 | 67.13 | 65.91 | 66.97 | 2,537,666 | +0.73(+1.10%) |
Jul 17, 2023 | 65.98 | 66.67 | 65.90 | 66.24 | 1,986,760 | +0.17(+0.26%) |
Jul 14, 2023 | 66.58 | 66.62 | 65.85 | 66.07 | 1,476,983 | -0.56(-0.84%) |
Jul 13, 2023 | 66.17 | 66.86 | 65.80 | 66.63 | 1,070,741 | +0.57(+0.86%) |
Jul 12, 2023 | 66.83 | 66.97 | 66.01 | 66.06 | 1,334,926 | -0.14(-0.21%) |
Jul 11, 2023 | 65.96 | 66.69 | 65.82 | 66.20 | 1,702,543 | +0.44(+0.67%) |
Jul 10, 2023 | 64.92 | 65.84 | 64.60 | 65.76 | 1,396,389 | +1.55(+2.41%) |
Jul 07, 2023 | 63.37 | 64.87 | 63.28 | 64.21 | 1,272,694 | +0.70(+1.10%) |
Jul 06, 2023 | 63.52 | 63.63 | 62.87 | 63.51 | 1,797,534 | -0.56(-0.87%) |
Jul 05, 2023 | 64.57 | 65.00 | 63.95 | 64.07 | 1,451,591 | -1.12(-1.72%) |
Jul 03, 2023 | 64.86 | 65.27 | 64.45 | 65.19 | 702,832 | -0.12(-0.18%) |
Jun 30, 2023 | 65.11 | 65.68 | 64.60 | 65.31 | 1,882,195 | +0.96(+1.49%) |
Jun 29, 2023 | 63.40 | 64.54 | 62.95 | 64.35 | 2,854,413 | +0.74(+1.16%) |
Jun 28, 2023 | 64.25 | 64.54 | 63.50 | 63.61 | 2,832,059 | -0.27(-0.42%) |
Jun 27, 2023 | 63.47 | 63.96 | 63.10 | 63.88 | 3,154,883 | +0.71(+1.12%) |
Jun 26, 2023 | 63.25 | 63.97 | 63.11 | 63.17 | 2,884,416 | -0.15(-0.24%) |
Jun 23, 2023 | 62.66 | 63.48 | 61.97 | 63.32 | 5,024,561 | -0.15(-0.24%) |
Jun 22, 2023 | 64.02 | 64.02 | 63.11 | 63.47 | 2,806,158 | -0.61(-0.95%) |
Jun 21, 2023 | 63.73 | 64.66 | 63.39 | 64.08 | 2,813,049 | +0.01(+0.02%) |
Jun 20, 2023 | 63.77 | 64.34 | 63.44 | 64.07 | 2,440,678 | -0.40(-0.62%) |
Jun 16, 2023 | 64.95 | 65.19 | 63.99 | 64.47 | 4,466,200 | -0.19(-0.29%) |
Jun 15, 2023 | 63.82 | 64.81 | 63.67 | 64.66 | 1,963,169 | +0.59(+0.92%) |
Jun 14, 2023 | 64.33 | 64.40 | 63.67 | 64.07 | 1,917,247 | +0.02(+0.03%) |
Jun 13, 2023 | 62.84 | 64.15 | 62.84 | 64.05 | 1,766,869 | +1.27(+2.02%) |
Jun 12, 2023 | 62.22 | 63.07 | 61.88 | 62.78 | 1,697,693 | +0.37(+0.59%) |
Jun 09, 2023 | 62.95 | 62.95 | 61.93 | 62.41 | 1,216,720 | -0.30(-0.48%) |
Jun 08, 2023 | 62.57 | 62.87 | 62.17 | 62.71 | 1,271,882 | +0.07(+0.11%) |
Jun 07, 2023 | 61.70 | 62.76 | 61.17 | 62.64 | 1,725,648 | +1.20(+1.95%) |
Jun 06, 2023 | 60.43 | 61.93 | 60.43 | 61.44 | 1,487,464 | +0.81(+1.33%) |
Jun 05, 2023 | 61.08 | 61.61 | 60.05 | 60.63 | 2,283,588 | -0.68(-1.11%) |
Jun 02, 2023 | 58.95 | 61.55 | 58.63 | 61.31 | 3,219,808 | +3.21(+5.52%) |