Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 70.95 | 71.01 | 70.43 | 70.64 | 13,542,362 | -0.28(-0.39%) |
Aug 30, 2023 | 71.02 | 71.26 | 70.82 | 70.92 | 12,404,323 | -0.04(-0.06%) |
Aug 29, 2023 | 69.95 | 71.00 | 69.88 | 70.96 | 12,377,691 | +0.87(+1.24%) |
Aug 28, 2023 | 69.83 | 70.14 | 69.81 | 70.09 | 12,474,880 | +0.73(+1.05%) |
Aug 25, 2023 | 69.33 | 69.60 | 68.73 | 69.36 | 11,763,354 | +0.46(+0.67%) |
Aug 24, 2023 | 69.51 | 69.72 | 68.87 | 68.90 | 15,077,769 | -0.96(-1.37%) |
Aug 23, 2023 | 69.38 | 69.96 | 69.37 | 69.85 | 12,828,840 | +0.75(+1.09%) |
Aug 22, 2023 | 69.56 | 69.58 | 69.04 | 69.10 | 10,700,545 | -0.13(-0.19%) |
Aug 21, 2023 | 69.15 | 69.31 | 68.85 | 69.23 | 16,168,667 | +0.26(+0.37%) |
Aug 18, 2023 | 68.46 | 69.09 | 68.45 | 68.97 | 13,788,305 | +0.00(+0.00%) |
Aug 17, 2023 | 69.69 | 69.76 | 68.88 | 68.97 | 14,944,400 | -0.49(-0.71%) |
Aug 16, 2023 | 69.81 | 70.09 | 69.45 | 69.47 | 11,130,824 | -0.57(-0.82%) |
Aug 15, 2023 | 70.51 | 70.52 | 69.91 | 70.04 | 14,037,501 | -0.88(-1.24%) |
Aug 14, 2023 | 70.52 | 70.99 | 70.33 | 70.92 | 10,084,238 | -0.32(-0.44%) |
Aug 11, 2023 | 71.22 | 71.47 | 71.07 | 71.24 | 15,050,415 | -0.48(-0.67%) |
Aug 10, 2023 | 72.18 | 72.60 | 71.65 | 71.72 | 17,177,092 | +0.31(+0.43%) |
Aug 09, 2023 | 71.53 | 71.72 | 71.30 | 71.41 | 12,417,470 | -0.02(-0.03%) |
Aug 08, 2023 | 71.08 | 71.49 | 70.90 | 71.43 | 14,409,904 | -0.43(-0.60%) |
Aug 07, 2023 | 71.73 | 71.89 | 71.40 | 71.87 | 13,276,501 | +0.60(+0.85%) |
Aug 04, 2023 | 71.43 | 72.00 | 71.21 | 71.27 | 14,418,120 | +0.20(+0.28%) |
Aug 03, 2023 | 70.70 | 71.27 | 70.64 | 71.07 | 12,905,521 | -0.20(-0.28%) |
Aug 02, 2023 | 71.72 | 71.83 | 71.19 | 71.27 | 17,025,684 | -1.35(-1.86%) |
Aug 01, 2023 | 72.82 | 73.02 | 72.47 | 72.62 | 16,917,356 | -0.92(-1.25%) |
Jul 31, 2023 | 73.59 | 73.78 | 73.44 | 73.54 | 13,970,868 | +0.02(+0.03%) |
Jul 28, 2023 | 73.54 | 73.81 | 73.38 | 73.52 | 16,090,395 | +0.52(+0.72%) |
Jul 27, 2023 | 73.77 | 73.77 | 72.94 | 72.99 | 12,935,925 | -0.17(-0.23%) |
Jul 26, 2023 | 72.63 | 73.39 | 72.59 | 73.16 | 12,479,844 | +0.20(+0.27%) |
Jul 25, 2023 | 72.77 | 73.14 | 72.75 | 72.97 | 9,265,716 | +0.08(+0.11%) |
Jul 24, 2023 | 72.75 | 73.04 | 72.71 | 72.89 | 9,539,350 | -0.18(-0.24%) |
Jul 21, 2023 | 73.08 | 73.14 | 72.86 | 73.06 | 10,447,801 | +0.15(+0.20%) |
Jul 20, 2023 | 73.13 | 73.33 | 72.80 | 72.92 | 15,029,996 | -0.38(-0.51%) |
Jul 19, 2023 | 73.38 | 73.53 | 73.10 | 73.29 | 11,278,424 | -0.04(-0.05%) |
Jul 18, 2023 | 72.98 | 73.42 | 72.92 | 73.33 | 11,663,904 | +0.47(+0.65%) |
Jul 17, 2023 | 72.62 | 72.95 | 72.50 | 72.86 | 16,075,660 | -0.09(-0.12%) |
Jul 14, 2023 | 73.31 | 73.37 | 72.92 | 72.95 | 12,706,661 | -0.41(-0.57%) |
Jul 13, 2023 | 73.15 | 73.46 | 73.12 | 73.36 | 12,866,895 | +1.16(+1.60%) |
Jul 12, 2023 | 71.79 | 72.28 | 71.67 | 72.20 | 16,313,090 | +1.35(+1.91%) |
Jul 11, 2023 | 70.53 | 70.87 | 70.34 | 70.85 | 12,972,265 | +0.63(+0.90%) |
Jul 10, 2023 | 69.90 | 70.24 | 69.87 | 70.22 | 9,604,993 | +0.20(+0.28%) |
Jul 07, 2023 | 69.57 | 70.34 | 69.53 | 70.02 | 16,930,972 | +0.52(+0.75%) |
Jul 06, 2023 | 69.67 | 69.69 | 69.07 | 69.50 | 17,633,682 | -1.22(-1.73%) |
Jul 05, 2023 | 71.01 | 71.03 | 70.65 | 70.72 | 16,171,765 | -0.80(-1.12%) |
Jul 03, 2023 | 71.57 | 71.68 | 71.41 | 71.52 | 13,543,242 | -0.08(-0.11%) |
Jun 30, 2023 | 71.39 | 71.65 | 71.32 | 71.60 | 28,737,042 | +0.87(+1.23%) |
Jun 29, 2023 | 70.51 | 70.73 | 70.47 | 70.73 | 6,816,826 | -0.10(-0.14%) |
Jun 28, 2023 | 70.76 | 70.97 | 70.63 | 70.83 | 9,372,619 | +0.05(+0.07%) |
Jun 27, 2023 | 70.38 | 70.83 | 70.17 | 70.78 | 11,172,462 | +0.61(+0.87%) |
Jun 26, 2023 | 70.17 | 70.31 | 70.07 | 70.17 | 13,113,304 | +0.09(+0.13%) |
Jun 23, 2023 | 69.95 | 70.26 | 69.93 | 70.08 | 16,129,505 | -1.11(-1.55%) |
Jun 22, 2023 | 71.12 | 71.31 | 71.05 | 71.19 | 11,455,188 | -0.44(-0.62%) |
Jun 21, 2023 | 71.40 | 71.87 | 71.30 | 71.63 | 11,464,655 | +0.11(+0.15%) |
Jun 20, 2023 | 71.69 | 71.82 | 71.37 | 71.52 | 17,084,602 | -0.96(-1.32%) |
Jun 16, 2023 | 72.97 | 72.99 | 72.45 | 72.48 | 20,287,476 | -0.16(-0.22%) |
Jun 15, 2023 | 71.87 | 72.68 | 71.81 | 72.64 | 14,780,275 | +0.76(+1.06%) |
Jun 14, 2023 | 72.07 | 72.27 | 71.48 | 71.88 | 17,522,800 | +0.27(+0.37%) |
Jun 13, 2023 | 71.59 | 71.79 | 71.48 | 71.61 | 17,841,558 | +0.67(+0.95%) |
Jun 12, 2023 | 70.87 | 70.97 | 70.70 | 70.94 | 16,033,279 | +0.31(+0.43%) |
Jun 09, 2023 | 70.68 | 70.79 | 70.52 | 70.63 | 15,612,536 | -0.12(-0.17%) |
Jun 08, 2023 | 70.35 | 70.76 | 70.22 | 70.75 | 16,197,618 | +0.74(+1.06%) |
Jun 07, 2023 | 70.37 | 70.61 | 69.95 | 70.01 | 29,673,468 | -0.62(-0.88%) |
Jun 06, 2023 | 70.20 | 70.67 | 70.17 | 70.63 | 18,365,978 | +0.58(+0.83%) |
Jun 05, 2023 | 70.35 | 70.42 | 70.00 | 70.05 | 19,284,668 | -0.41(-0.58%) |
Jun 02, 2023 | 70.46 | 70.56 | 70.29 | 70.46 | 19,275,014 | +0.90(+1.30%) |