Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.28 | 75.81 | 75.28 | 75.45 | 294,376 | +0.28(+0.37%) |
Aug 30, 2023 | 74.85 | 75.32 | 74.52 | 75.17 | 272,366 | +0.31(+0.41%) |
Aug 29, 2023 | 73.16 | 74.96 | 73.10 | 74.86 | 322,470 | +1.57(+2.14%) |
Aug 28, 2023 | 73.00 | 73.50 | 72.99 | 73.30 | 397,254 | +0.80(+1.11%) |
Aug 25, 2023 | 72.33 | 72.85 | 71.42 | 72.49 | 782,577 | +0.42(+0.58%) |
Aug 24, 2023 | 73.76 | 73.80 | 72.07 | 72.08 | 453,838 | -1.31(-1.78%) |
Aug 23, 2023 | 72.23 | 73.54 | 72.10 | 73.39 | 367,956 | +1.15(+1.59%) |
Aug 22, 2023 | 73.12 | 73.17 | 72.10 | 72.23 | 670,434 | -0.51(-0.70%) |
Aug 21, 2023 | 72.42 | 72.85 | 71.96 | 72.74 | 725,861 | +0.53(+0.73%) |
Aug 18, 2023 | 71.37 | 72.40 | 71.19 | 72.21 | 465,482 | +0.03(+0.04%) |
Aug 17, 2023 | 73.30 | 73.34 | 72.09 | 72.19 | 523,977 | -0.76(-1.05%) |
Aug 16, 2023 | 73.87 | 74.17 | 72.95 | 72.95 | 327,781 | -1.13(-1.53%) |
Aug 15, 2023 | 74.76 | 74.80 | 74.02 | 74.08 | 337,808 | -1.25(-1.66%) |
Aug 14, 2023 | 74.33 | 75.35 | 74.16 | 75.33 | 534,505 | +0.62(+0.82%) |
Aug 11, 2023 | 74.81 | 75.25 | 74.56 | 74.72 | 535,126 | -0.74(-0.99%) |
Aug 10, 2023 | 76.09 | 76.77 | 75.04 | 75.46 | 438,763 | -0.05(-0.07%) |
Aug 09, 2023 | 76.46 | 76.46 | 75.45 | 75.51 | 409,203 | -0.97(-1.27%) |
Aug 08, 2023 | 75.83 | 76.54 | 75.30 | 76.48 | 505,717 | -0.43(-0.55%) |
Aug 07, 2023 | 76.38 | 76.91 | 76.21 | 76.91 | 375,450 | +0.82(+1.08%) |
Aug 04, 2023 | 76.60 | 77.17 | 75.89 | 76.09 | 965,133 | -0.29(-0.38%) |
Aug 03, 2023 | 76.26 | 76.64 | 75.83 | 76.37 | 1,039,469 | -0.65(-0.85%) |
Aug 02, 2023 | 78.03 | 78.20 | 76.63 | 77.03 | 680,223 | -2.43(-3.06%) |
Aug 01, 2023 | 79.28 | 79.53 | 78.82 | 79.46 | 410,078 | -0.54(-0.67%) |
Jul 31, 2023 | 79.84 | 80.16 | 79.68 | 80.00 | 340,046 | +0.54(+0.67%) |
Jul 28, 2023 | 79.37 | 79.62 | 78.98 | 79.46 | 546,018 | +1.09(+1.39%) |
Jul 27, 2023 | 79.84 | 80.04 | 78.09 | 78.37 | 734,361 | -0.04(-0.05%) |
Jul 26, 2023 | 77.99 | 78.70 | 77.73 | 78.41 | 368,571 | +0.17(+0.22%) |
Jul 25, 2023 | 78.05 | 78.62 | 78.05 | 78.24 | 382,254 | +0.13(+0.17%) |
Jul 24, 2023 | 78.03 | 78.32 | 77.48 | 78.11 | 489,983 | +0.14(+0.18%) |
Jul 21, 2023 | 78.54 | 78.61 | 77.71 | 77.97 | 626,389 | +0.01(+0.01%) |
Jul 20, 2023 | 78.97 | 79.03 | 77.83 | 77.96 | 809,114 | -1.76(-2.20%) |
Jul 19, 2023 | 79.92 | 80.03 | 79.49 | 79.72 | 244,731 | +0.12(+0.15%) |
Jul 18, 2023 | 78.80 | 79.72 | 78.72 | 79.60 | 347,664 | +0.75(+0.96%) |
Jul 17, 2023 | 77.85 | 79.15 | 77.85 | 78.84 | 363,707 | +0.83(+1.07%) |
Jul 14, 2023 | 79.07 | 79.07 | 77.87 | 78.01 | 376,489 | -1.04(-1.32%) |
Jul 13, 2023 | 78.73 | 79.23 | 78.51 | 79.05 | 407,291 | +0.93(+1.19%) |
Jul 12, 2023 | 78.37 | 78.55 | 77.88 | 78.12 | 629,815 | +0.77(+1.00%) |
Jul 11, 2023 | 76.90 | 77.50 | 76.50 | 77.35 | 375,750 | +0.80(+1.05%) |
Jul 10, 2023 | 75.15 | 76.56 | 75.14 | 76.54 | 498,774 | +1.38(+1.84%) |
Jul 07, 2023 | 74.60 | 76.00 | 74.60 | 75.16 | 363,382 | +0.51(+0.68%) |
Jul 06, 2023 | 74.49 | 74.71 | 73.66 | 74.66 | 525,895 | -0.96(-1.27%) |
Jul 05, 2023 | 75.85 | 75.93 | 75.49 | 75.62 | 616,804 | -0.70(-0.92%) |
Jul 03, 2023 | 75.88 | 76.32 | 75.88 | 76.32 | 240,123 | +0.52(+0.68%) |
Jun 30, 2023 | 75.62 | 76.11 | 75.34 | 75.81 | 471,393 | +0.99(+1.33%) |
Jun 29, 2023 | 74.74 | 75.13 | 74.40 | 74.81 | 442,748 | +0.21(+0.28%) |
Jun 28, 2023 | 73.95 | 74.82 | 73.87 | 74.61 | 444,672 | +0.37(+0.49%) |
Jun 27, 2023 | 72.73 | 74.38 | 72.58 | 74.24 | 648,305 | +1.83(+2.52%) |
Jun 26, 2023 | 72.33 | 73.24 | 72.30 | 72.41 | 353,038 | -0.09(-0.12%) |
Jun 23, 2023 | 72.20 | 72.83 | 72.08 | 72.50 | 587,255 | -0.66(-0.90%) |
Jun 22, 2023 | 73.04 | 73.28 | 72.64 | 73.16 | 482,155 | -0.27(-0.36%) |
Jun 21, 2023 | 73.93 | 74.11 | 73.25 | 73.43 | 621,501 | -0.84(-1.14%) |
Jun 20, 2023 | 74.33 | 74.45 | 73.56 | 74.27 | 537,948 | -0.42(-0.57%) |
Jun 16, 2023 | 75.87 | 75.87 | 74.55 | 74.69 | 284,272 | -0.61(-0.82%) |
Jun 15, 2023 | 74.27 | 75.61 | 74.09 | 75.31 | 450,757 | +0.63(+0.85%) |
Jun 14, 2023 | 74.74 | 75.30 | 73.79 | 74.67 | 563,608 | -0.05(-0.07%) |
Jun 13, 2023 | 74.27 | 74.85 | 74.12 | 74.72 | 463,531 | +1.24(+1.69%) |
Jun 12, 2023 | 72.60 | 73.54 | 72.40 | 73.48 | 289,106 | +1.37(+1.90%) |
Jun 09, 2023 | 72.50 | 72.85 | 71.96 | 72.12 | 477,020 | +0.05(+0.07%) |
Jun 08, 2023 | 71.87 | 72.22 | 71.29 | 72.07 | 390,802 | +0.23(+0.32%) |
Jun 07, 2023 | 72.06 | 72.61 | 71.59 | 71.84 | 327,364 | +0.13(+0.18%) |
Jun 06, 2023 | 70.35 | 72.01 | 70.29 | 71.71 | 475,470 | +1.13(+1.60%) |
Jun 05, 2023 | 70.76 | 71.01 | 70.08 | 70.58 | 516,897 | -0.27(-0.38%) |
Jun 02, 2023 | 70.19 | 71.12 | 69.77 | 70.85 | 414,775 | +1.59(+2.30%) |