Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 69.73 | 69.79 | 69.22 | 69.43 | 13,778,678 | -0.27(-0.39%) |
Aug 30, 2023 | 69.80 | 70.03 | 69.60 | 69.70 | 12,620,781 | -0.04(-0.06%) |
Aug 29, 2023 | 68.75 | 69.79 | 68.69 | 69.74 | 12,593,683 | +0.85(+1.24%) |
Aug 28, 2023 | 68.64 | 68.94 | 68.62 | 68.89 | 12,692,569 | +0.72(+1.05%) |
Aug 25, 2023 | 68.14 | 68.40 | 67.55 | 68.17 | 11,968,626 | +0.46(+0.67%) |
Aug 24, 2023 | 68.32 | 68.52 | 67.69 | 67.71 | 15,340,878 | -0.94(-1.37%) |
Aug 23, 2023 | 68.19 | 68.76 | 68.18 | 68.66 | 13,052,705 | +0.74(+1.09%) |
Aug 22, 2023 | 68.36 | 68.38 | 67.86 | 67.92 | 10,887,272 | -0.13(-0.19%) |
Aug 21, 2023 | 67.97 | 68.12 | 67.67 | 68.04 | 16,450,813 | +0.25(+0.37%) |
Aug 18, 2023 | 67.29 | 67.91 | 67.28 | 67.79 | 14,028,913 | +0.00(+0.00%) |
Aug 17, 2023 | 68.49 | 68.56 | 67.70 | 67.79 | 15,205,182 | -0.49(-0.71%) |
Aug 16, 2023 | 68.62 | 68.88 | 68.26 | 68.28 | 11,325,059 | -0.56(-0.82%) |
Aug 15, 2023 | 69.30 | 69.31 | 68.71 | 68.84 | 14,282,457 | -0.86(-1.24%) |
Aug 14, 2023 | 69.31 | 69.77 | 69.12 | 69.70 | 10,260,209 | -0.31(-0.44%) |
Aug 11, 2023 | 70.00 | 70.25 | 69.85 | 70.01 | 15,313,047 | -0.48(-0.67%) |
Aug 10, 2023 | 70.95 | 71.35 | 70.42 | 70.49 | 17,476,834 | +0.30(+0.43%) |
Aug 09, 2023 | 70.31 | 70.49 | 70.08 | 70.19 | 12,634,157 | -0.02(-0.03%) |
Aug 08, 2023 | 69.86 | 70.26 | 69.68 | 70.21 | 14,661,359 | -0.43(-0.60%) |
Aug 07, 2023 | 70.50 | 70.66 | 70.18 | 70.64 | 13,508,178 | +0.59(+0.85%) |
Aug 04, 2023 | 70.21 | 70.77 | 69.99 | 70.04 | 14,669,718 | +0.19(+0.28%) |
Aug 03, 2023 | 69.49 | 70.04 | 69.43 | 69.85 | 13,130,724 | -0.19(-0.28%) |
Aug 02, 2023 | 70.49 | 70.60 | 69.97 | 70.04 | 17,322,784 | -1.33(-1.86%) |
Aug 01, 2023 | 71.57 | 71.77 | 71.22 | 71.37 | 17,212,566 | -0.90(-1.25%) |
Jul 31, 2023 | 72.33 | 72.52 | 72.18 | 72.28 | 14,214,661 | +0.02(+0.03%) |
Jul 28, 2023 | 72.28 | 72.54 | 72.12 | 72.26 | 16,371,175 | +0.51(+0.72%) |
Jul 27, 2023 | 72.50 | 72.50 | 71.68 | 71.74 | 13,161,659 | -0.17(-0.23%) |
Jul 26, 2023 | 71.38 | 72.14 | 71.34 | 71.91 | 12,697,619 | +0.19(+0.27%) |
Jul 25, 2023 | 71.52 | 71.89 | 71.50 | 71.71 | 9,427,404 | +0.08(+0.11%) |
Jul 24, 2023 | 71.50 | 71.79 | 71.46 | 71.64 | 9,705,813 | -0.17(-0.24%) |
Jul 21, 2023 | 71.83 | 71.89 | 71.61 | 71.81 | 10,630,117 | +0.15(+0.20%) |
Jul 20, 2023 | 71.88 | 72.07 | 71.55 | 71.67 | 15,292,272 | -0.37(-0.51%) |
Jul 19, 2023 | 72.12 | 72.27 | 71.85 | 72.03 | 11,475,235 | -0.04(-0.05%) |
Jul 18, 2023 | 71.73 | 72.16 | 71.67 | 72.07 | 11,867,441 | +0.47(+0.65%) |
Jul 17, 2023 | 71.37 | 71.69 | 71.26 | 71.61 | 16,356,183 | -0.09(-0.12%) |
Jul 14, 2023 | 72.05 | 72.11 | 71.67 | 71.69 | 12,928,394 | -0.41(-0.57%) |
Jul 13, 2023 | 71.90 | 72.20 | 71.87 | 72.10 | 13,091,425 | +1.14(+1.60%) |
Jul 12, 2023 | 70.56 | 71.04 | 70.44 | 70.97 | 16,597,756 | +1.33(+1.91%) |
Jul 11, 2023 | 69.32 | 69.65 | 69.13 | 69.64 | 13,198,633 | +0.62(+0.90%) |
Jul 10, 2023 | 68.70 | 69.04 | 68.68 | 69.02 | 9,772,602 | +0.19(+0.28%) |
Jul 07, 2023 | 68.37 | 69.13 | 68.34 | 68.82 | 17,226,420 | +0.51(+0.75%) |
Jul 06, 2023 | 68.47 | 68.49 | 67.89 | 68.31 | 17,941,392 | -1.20(-1.73%) |
Jul 05, 2023 | 69.79 | 69.82 | 69.44 | 69.51 | 16,453,964 | -0.79(-1.12%) |
Jul 03, 2023 | 70.34 | 70.45 | 70.19 | 70.30 | 13,779,573 | -0.08(-0.11%) |
Jun 30, 2023 | 70.17 | 70.42 | 70.09 | 70.37 | 29,238,506 | +0.85(+1.23%) |
Jun 29, 2023 | 69.30 | 69.52 | 69.26 | 69.52 | 6,935,781 | -0.10(-0.14%) |
Jun 28, 2023 | 69.55 | 69.76 | 69.42 | 69.62 | 9,536,173 | +0.05(+0.07%) |
Jun 27, 2023 | 69.17 | 69.62 | 68.97 | 69.57 | 11,367,423 | +0.60(+0.87%) |
Jun 26, 2023 | 68.97 | 69.11 | 68.86 | 68.97 | 13,342,133 | +0.09(+0.13%) |
Jun 23, 2023 | 68.75 | 69.06 | 68.73 | 68.88 | 16,410,967 | -1.09(-1.55%) |
Jun 22, 2023 | 69.90 | 70.08 | 69.84 | 69.97 | 11,655,082 | -0.44(-0.62%) |
Jun 21, 2023 | 70.18 | 70.64 | 70.07 | 70.40 | 11,664,715 | +0.11(+0.15%) |
Jun 20, 2023 | 70.46 | 70.59 | 70.15 | 70.30 | 17,382,730 | -0.94(-1.32%) |
Jun 16, 2023 | 71.71 | 71.74 | 71.21 | 71.24 | 20,641,496 | -0.16(-0.22%) |