Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	82.40	83.76	80.66	83.48	1,155,048	+1.23(+1.49%)
Aug 30, 2023	81.96	84.22	79.88	82.25	2,037,811	+1.55(+1.92%)
Aug 29, 2023	78.57	80.74	78.09	80.70	1,391,126	+2.44(+3.11%)
Aug 28, 2023	78.39	80.33	77.70	78.27	1,916,839	+0.32(+0.41%)
Aug 25, 2023	79.55	80.47	77.63	77.95	1,076,355	-1.19(-1.50%)
Aug 24, 2023	80.97	81.62	79.10	79.13	706,091	-1.26(-1.57%)
Aug 23, 2023	79.42	80.66	78.80	80.39	629,313	+0.32(+0.40%)
Aug 22, 2023	79.12	80.54	78.78	80.07	733,791	-0.40(-0.50%)
Aug 21, 2023	82.53	82.53	79.78	80.47	619,805	-1.68(-2.04%)
Aug 18, 2023	80.06	82.37	79.63	82.15	834,116	+1.06(+1.31%)
Aug 17, 2023	82.51	82.82	80.70	81.09	531,171	-0.45(-0.55%)
Aug 16, 2023	82.16	83.27	81.46	81.54	551,514	-0.64(-0.78%)
Aug 15, 2023	81.79	82.30	80.70	82.18	699,827	-0.99(-1.19%)
Aug 14, 2023	82.88	83.74	82.34	83.17	817,644	-0.69(-0.82%)
Aug 11, 2023	84.81	85.46	83.42	83.86	740,287	-1.79(-2.09%)
Aug 10, 2023	86.04	88.59	85.08	85.64	1,021,093	+0.93(+1.10%)
Aug 09, 2023	84.33	85.34	83.20	84.72	635,195	+0.24(+0.28%)
Aug 08, 2023	85.53	85.73	84.42	84.48	960,015	-2.51(-2.88%)
Aug 07, 2023	86.68	87.88	86.34	86.98	527,195	+0.48(+0.55%)
Aug 04, 2023	87.43	89.37	86.39	86.50	589,126	-0.53(-0.61%)
Aug 03, 2023	86.51	87.74	85.35	87.03	636,014	+0.70(+0.81%)
Aug 02, 2023	86.91	87.57	85.90	86.33	582,940	-1.92(-2.17%)
Aug 01, 2023	88.85	89.64	87.91	88.25	589,388	-1.26(-1.41%)
Jul 31, 2023	88.25	89.56	88.25	89.51	696,133	+1.42(+1.61%)
Jul 28, 2023	85.37	88.12	85.02	88.09	628,290	+3.56(+4.22%)
Jul 27, 2023	87.63	87.91	84.14	84.53	722,159	-2.48(-2.85%)
Jul 26, 2023	85.08	87.19	84.08	87.00	590,116	+1.59(+1.86%)
Jul 25, 2023	86.46	86.58	84.00	85.42	879,096	-0.75(-0.87%)
Jul 24, 2023	85.78	87.06	84.96	86.16	815,847	+0.37(+0.43%)
Jul 21, 2023	87.86	87.86	85.66	85.79	508,669	-1.65(-1.88%)
Jul 20, 2023	87.81	88.05	86.22	87.44	588,521	-0.10(-0.11%)
Jul 19, 2023	88.28	88.72	87.02	87.54	721,540	-0.77(-0.87%)
Jul 18, 2023	87.12	90.13	87.12	88.31	680,299	+1.00(+1.14%)
Jul 17, 2023	86.70	88.05	85.87	87.31	637,982	-0.76(-0.86%)
Jul 14, 2023	92.35	92.49	87.95	88.07	1,125,157	-4.05(-4.40%)
Jul 13, 2023	90.93	92.87	90.58	92.13	1,142,892	+1.28(+1.41%)
Jul 12, 2023	89.43	90.86	88.70	90.85	1,227,525	+2.69(+3.05%)
Jul 11, 2023	87.61	88.73	86.29	88.16	847,803	+1.31(+1.51%)
Jul 10, 2023	83.76	87.05	83.58	86.85	1,077,340	+3.29(+3.93%)
Jul 07, 2023	83.12	85.11	82.10	83.57	871,621	-0.35(-0.42%)
Jul 06, 2023	82.88	84.15	81.35	83.92	868,992	-0.13(-0.15%)
Jul 05, 2023	86.13	86.39	83.69	84.05	915,842	-3.20(-3.66%)
Jul 03, 2023	84.98	87.64	84.67	87.24	571,392	+2.40(+2.82%)
Jun 30, 2023	83.83	85.43	83.07	84.85	837,238	+1.34(+1.60%)
Jun 29, 2023	82.97	85.13	82.55	83.51	837,509	+0.93(+1.12%)
Jun 28, 2023	82.64	83.23	81.79	82.58	721,105	-0.58(-0.70%)
Jun 27, 2023	81.03	84.56	80.53	83.16	1,057,579	+2.02(+2.49%)
Jun 26, 2023	81.32	83.94	81.10	81.14	839,411	+0.41(+0.51%)
Jun 23, 2023	80.80	81.60	80.03	80.73	711,083	-1.48(-1.80%)
Jun 22, 2023	82.14	82.71	81.23	82.21	414,607	+0.27(+0.33%)
Jun 21, 2023	82.24	83.41	81.60	81.94	755,993	-0.28(-0.34%)
Jun 20, 2023	83.56	84.08	81.70	82.22	743,520	-2.00(-2.37%)
Jun 16, 2023	84.99	85.51	83.61	84.22	1,415,616	+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.