Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.81 | 75.81 | 75.38 | 75.39 | 267,923 | -0.33(-0.43%) |
Aug 30, 2023 | 75.59 | 76.00 | 75.59 | 75.72 | 250,885 | +0.18(+0.24%) |
Aug 29, 2023 | 75.08 | 75.55 | 74.87 | 75.54 | 307,101 | +0.46(+0.62%) |
Aug 28, 2023 | 75.04 | 75.25 | 74.83 | 75.07 | 290,798 | +0.27(+0.36%) |
Aug 25, 2023 | 74.51 | 75.01 | 74.25 | 74.81 | 316,414 | +0.54(+0.73%) |
Aug 24, 2023 | 74.92 | 75.34 | 74.25 | 74.26 | 321,625 | -0.67(-0.90%) |
Aug 23, 2023 | 74.55 | 74.97 | 74.55 | 74.93 | 312,752 | +0.53(+0.72%) |
Aug 22, 2023 | 74.56 | 74.63 | 74.32 | 74.40 | 271,935 | -0.12(-0.16%) |
Aug 21, 2023 | 74.55 | 74.68 | 74.14 | 74.52 | 317,009 | -0.07(-0.09%) |
Aug 18, 2023 | 74.10 | 74.74 | 74.10 | 74.59 | 233,791 | +0.22(+0.29%) |
Aug 17, 2023 | 74.93 | 75.19 | 74.32 | 74.37 | 527,096 | -0.47(-0.63%) |
Aug 16, 2023 | 74.96 | 75.39 | 74.80 | 74.85 | 265,815 | -0.16(-0.21%) |
Aug 15, 2023 | 75.47 | 75.47 | 74.92 | 75.00 | 695,705 | -0.68(-0.90%) |
Aug 14, 2023 | 75.53 | 75.80 | 75.50 | 75.69 | 364,647 | +0.19(+0.25%) |
Aug 11, 2023 | 75.12 | 75.58 | 75.04 | 75.50 | 202,378 | +0.28(+0.37%) |
Aug 10, 2023 | 75.47 | 76.02 | 75.12 | 75.22 | 485,509 | -0.09(-0.12%) |
Aug 09, 2023 | 75.32 | 75.63 | 75.11 | 75.31 | 281,336 | +0.07(+0.09%) |
Aug 08, 2023 | 75.39 | 75.49 | 74.97 | 75.24 | 231,305 | -0.30(-0.39%) |
Aug 07, 2023 | 74.91 | 75.57 | 74.91 | 75.54 | 222,555 | +0.88(+1.18%) |
Aug 04, 2023 | 75.20 | 75.47 | 74.57 | 74.66 | 411,240 | -0.55(-0.74%) |
Aug 03, 2023 | 75.27 | 75.44 | 75.09 | 75.21 | 285,937 | -0.24(-0.31%) |
Aug 02, 2023 | 75.38 | 75.83 | 75.33 | 75.45 | 307,958 | -0.10(-0.13%) |
Aug 01, 2023 | 75.52 | 75.80 | 75.33 | 75.55 | 266,018 | -0.13(-0.17%) |
Jul 31, 2023 | 75.76 | 75.85 | 75.42 | 75.68 | 424,571 | -0.11(-0.14%) |
Jul 28, 2023 | 75.99 | 75.99 | 75.56 | 75.79 | 283,943 | +0.11(+0.14%) |
Jul 27, 2023 | 76.51 | 76.51 | 75.57 | 75.68 | 338,326 | -0.67(-0.88%) |
Jul 26, 2023 | 76.20 | 76.54 | 76.10 | 76.35 | 331,078 | +0.26(+0.34%) |
Jul 25, 2023 | 75.64 | 76.15 | 75.61 | 76.09 | 361,719 | +0.22(+0.29%) |
Jul 24, 2023 | 75.77 | 76.04 | 75.77 | 75.87 | 408,442 | +0.10(+0.13%) |
Jul 21, 2023 | 75.85 | 76.06 | 75.71 | 75.78 | 356,694 | +0.03(+0.04%) |
Jul 20, 2023 | 75.27 | 75.88 | 75.22 | 75.75 | 592,078 | +0.64(+0.86%) |
Jul 19, 2023 | 75.04 | 75.38 | 74.91 | 75.10 | 685,504 | +0.14(+0.18%) |
Jul 18, 2023 | 74.65 | 75.31 | 74.65 | 74.96 | 463,645 | +0.26(+0.34%) |
Jul 17, 2023 | 74.28 | 74.88 | 74.18 | 74.71 | 327,753 | +0.22(+0.29%) |
Jul 14, 2023 | 74.30 | 74.58 | 74.24 | 74.49 | 249,073 | +0.31(+0.41%) |
Jul 13, 2023 | 74.08 | 74.32 | 73.97 | 74.18 | 326,453 | +0.24(+0.32%) |
Jul 12, 2023 | 74.49 | 74.49 | 73.89 | 73.95 | 369,168 | -0.23(-0.31%) |
Jul 11, 2023 | 73.80 | 74.22 | 73.78 | 74.18 | 654,437 | +0.41(+0.56%) |
Jul 10, 2023 | 73.05 | 73.91 | 73.05 | 73.77 | 531,607 | +0.76(+1.04%) |
Jul 07, 2023 | 73.26 | 73.72 | 72.98 | 73.01 | 436,712 | -0.61(-0.83%) |
Jul 06, 2023 | 73.54 | 73.73 | 73.32 | 73.62 | 684,330 | -0.40(-0.53%) |
Jul 05, 2023 | 73.87 | 74.07 | 73.80 | 74.02 | 504,202 | -0.12(-0.16%) |
Jul 03, 2023 | 74.07 | 74.28 | 73.78 | 74.13 | 183,551 | -0.13(-0.17%) |
Jun 30, 2023 | 73.93 | 74.44 | 73.91 | 74.26 | 502,448 | +0.76(+1.04%) |
Jun 29, 2023 | 72.86 | 73.54 | 72.85 | 73.50 | 780,499 | +0.49(+0.68%) |
Jun 28, 2023 | 73.10 | 73.11 | 72.76 | 73.01 | 534,984 | -0.22(-0.30%) |
Jun 27, 2023 | 72.87 | 73.28 | 72.77 | 73.22 | 326,893 | +0.43(+0.59%) |
Jun 26, 2023 | 72.74 | 72.93 | 72.44 | 72.79 | 286,085 | -0.01(-0.01%) |
Jun 23, 2023 | 72.88 | 73.05 | 72.71 | 72.80 | 250,632 | -0.38(-0.53%) |
Jun 22, 2023 | 73.10 | 73.25 | 72.92 | 73.19 | 345,018 | +0.17(+0.23%) |
Jun 21, 2023 | 72.73 | 73.24 | 72.50 | 73.02 | 342,610 | +0.11(+0.15%) |
Jun 20, 2023 | 72.99 | 73.17 | 72.83 | 72.91 | 314,581 | -0.41(-0.56%) |
Jun 16, 2023 | 73.56 | 73.78 | 73.25 | 73.32 | 408,667 | -0.04(-0.05%) |
Jun 15, 2023 | 72.31 | 73.51 | 72.31 | 73.36 | 869,090 | +1.06(+1.47%) |
Jun 14, 2023 | 72.69 | 72.71 | 72.04 | 72.30 | 376,587 | -0.58(-0.80%) |
Jun 13, 2023 | 72.52 | 72.99 | 72.38 | 72.88 | 469,335 | +0.37(+0.52%) |
Jun 12, 2023 | 72.23 | 72.53 | 71.93 | 72.51 | 319,014 | +0.26(+0.35%) |
Jun 09, 2023 | 72.26 | 72.48 | 72.10 | 72.25 | 285,284 | +0.00(+0.00%) |
Jun 08, 2023 | 71.86 | 72.32 | 71.78 | 72.25 | 445,579 | +0.31(+0.42%) |
Jun 07, 2023 | 71.88 | 72.06 | 71.69 | 71.94 | 454,071 | +0.06(+0.08%) |
Jun 06, 2023 | 72.05 | 72.15 | 71.54 | 71.88 | 491,677 | -0.17(-0.23%) |
Jun 05, 2023 | 72.06 | 72.24 | 71.93 | 72.05 | 428,810 | +0.05(+0.07%) |
Jun 02, 2023 | 71.34 | 72.15 | 71.22 | 72.00 | 548,147 | +1.04(+1.46%) |