Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	82.43	83.78	80.69	83.50	1,154,685	+1.23(+1.49%)
Aug 30, 2023	81.99	84.24	79.91	82.28	2,037,170	+1.55(+1.92%)
Aug 29, 2023	78.59	80.77	78.11	80.73	1,390,688	+2.44(+3.11%)
Aug 28, 2023	78.41	80.36	77.72	78.29	1,916,236	+0.32(+0.41%)
Aug 25, 2023	79.58	80.50	77.65	77.97	1,076,017	-1.19(-1.50%)
Aug 24, 2023	81.00	81.65	79.13	79.16	705,868	-1.26(-1.57%)
Aug 23, 2023	79.45	80.69	78.82	80.42	629,115	+0.32(+0.40%)
Aug 22, 2023	79.15	80.57	78.80	80.10	733,560	-0.40(-0.50%)
Aug 21, 2023	82.56	82.56	79.81	80.50	619,610	-1.68(-2.04%)
Aug 18, 2023	80.09	82.40	79.65	82.18	833,854	+1.06(+1.31%)
Aug 17, 2023	82.54	82.85	80.73	81.12	531,004	-0.45(-0.55%)
Aug 16, 2023	82.19	83.29	81.49	81.57	551,341	-0.64(-0.78%)
Aug 15, 2023	81.82	82.33	80.73	82.21	699,607	-0.99(-1.19%)
Aug 14, 2023	82.91	83.76	82.37	83.19	817,387	-0.69(-0.82%)
Aug 11, 2023	84.83	85.48	83.44	83.88	740,055	-1.79(-2.09%)
Aug 10, 2023	86.07	88.62	85.10	85.67	1,020,771	+0.93(+1.10%)
Aug 09, 2023	84.35	85.36	83.22	84.74	634,995	+0.24(+0.28%)
Aug 08, 2023	85.55	85.76	84.44	84.50	959,713	-2.51(-2.88%)
Aug 07, 2023	86.71	87.91	86.37	87.01	527,029	+0.48(+0.55%)
Aug 04, 2023	87.46	89.40	86.42	86.53	588,941	-0.53(-0.61%)
Aug 03, 2023	86.54	87.77	85.37	87.06	635,814	+0.70(+0.81%)
Aug 02, 2023	86.94	87.60	85.93	86.36	582,757	-1.92(-2.17%)
Aug 01, 2023	88.88	89.67	87.94	88.28	589,203	-1.26(-1.41%)
Jul 31, 2023	88.28	89.59	88.28	89.54	695,914	+1.42(+1.61%)
Jul 28, 2023	85.39	88.15	85.04	88.12	628,093	+3.57(+4.22%)
Jul 27, 2023	87.66	87.93	84.16	84.55	721,932	-2.48(-2.85%)
Jul 26, 2023	85.10	87.22	84.10	87.03	589,930	+1.59(+1.86%)
Jul 25, 2023	86.49	86.61	84.02	85.44	878,819	-0.75(-0.87%)
Jul 24, 2023	85.81	87.09	84.98	86.19	815,591	+0.37(+0.43%)
Jul 21, 2023	87.89	87.89	85.68	85.82	508,509	-1.65(-1.88%)
Jul 20, 2023	87.84	88.08	86.25	87.47	588,336	-0.10(-0.11%)
Jul 19, 2023	88.31	88.75	87.05	87.57	721,313	-0.77(-0.87%)
Jul 18, 2023	87.15	90.16	87.15	88.34	680,085	+1.00(+1.14%)
Jul 17, 2023	86.73	88.08	85.90	87.34	637,782	-0.76(-0.86%)
Jul 14, 2023	92.37	92.52	87.98	88.10	1,124,803	-4.06(-4.40%)
Jul 13, 2023	90.96	92.90	90.61	92.15	1,142,533	+1.28(+1.41%)
Jul 12, 2023	89.46	90.89	88.73	90.88	1,227,139	+2.69(+3.05%)
Jul 11, 2023	87.64	88.76	86.32	88.19	847,536	+1.31(+1.51%)
Jul 10, 2023	83.78	87.08	83.61	86.88	1,077,001	+3.29(+3.93%)
Jul 07, 2023	83.14	85.14	82.13	83.59	871,347	-0.35(-0.42%)
Jul 06, 2023	82.91	84.17	81.38	83.94	868,719	-0.13(-0.15%)
Jul 05, 2023	86.16	86.42	83.71	84.07	915,554	-3.20(-3.66%)
Jul 03, 2023	85.00	87.67	84.69	87.27	571,213	+2.40(+2.82%)
Jun 30, 2023	83.85	85.46	83.09	84.87	836,974	+1.34(+1.60%)
Jun 29, 2023	83.00	85.15	82.58	83.53	837,246	+0.93(+1.12%)
Jun 28, 2023	82.67	83.25	81.82	82.61	720,879	-0.58(-0.70%)
Jun 27, 2023	81.06	84.59	80.56	83.18	1,057,246	+2.02(+2.49%)
Jun 26, 2023	81.35	83.96	81.12	81.17	839,147	+0.41(+0.51%)
Jun 23, 2023	80.83	81.63	80.06	80.76	710,859	-1.48(-1.80%)
Jun 22, 2023	82.17	82.74	81.26	82.24	414,476	+0.27(+0.33%)
Jun 21, 2023	82.27	83.43	81.63	81.97	755,756	-0.28(-0.34%)
Jun 20, 2023	83.58	84.11	81.73	82.25	743,286	-2.00(-2.37%)
Jun 16, 2023	85.01	85.53	83.63	84.24	1,415,170	+0.16(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.