Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 83.43 | 83.64 | 82.50 | 82.50 | 468,064 | -1.73(-2.05%) |
Aug 30, 2023 | 85.14 | 85.25 | 84.11 | 84.23 | 664,644 | -0.47(-0.55%) |
Aug 29, 2023 | 83.89 | 85.03 | 83.86 | 84.70 | 589,125 | +1.08(+1.30%) |
Aug 28, 2023 | 83.76 | 83.90 | 83.34 | 83.61 | 617,818 | +0.12(+0.14%) |
Aug 25, 2023 | 82.86 | 83.63 | 82.23 | 83.49 | 534,628 | +0.89(+1.08%) |
Aug 24, 2023 | 83.55 | 83.76 | 82.57 | 82.60 | 601,476 | -1.34(-1.60%) |
Aug 23, 2023 | 83.21 | 84.10 | 83.21 | 83.94 | 615,997 | +0.41(+0.49%) |
Aug 22, 2023 | 83.84 | 83.95 | 83.37 | 83.53 | 1,085,313 | +0.39(+0.47%) |
Aug 21, 2023 | 82.62 | 83.36 | 82.32 | 83.15 | 701,751 | +0.97(+1.19%) |
Aug 18, 2023 | 80.87 | 82.35 | 80.56 | 82.17 | 912,365 | +1.23(+1.52%) |
Aug 17, 2023 | 82.63 | 82.82 | 80.84 | 80.94 | 1,563,454 | +1.17(+1.47%) |
Aug 16, 2023 | 78.65 | 80.92 | 78.33 | 79.77 | 1,415,343 | +0.02(+0.02%) |
Aug 15, 2023 | 80.62 | 80.63 | 79.68 | 79.75 | 851,459 | -1.29(-1.59%) |
Aug 14, 2023 | 80.26 | 81.27 | 79.99 | 81.04 | 522,756 | +0.23(+0.28%) |
Aug 11, 2023 | 81.04 | 81.12 | 80.02 | 80.81 | 819,895 | -0.17(-0.21%) |
Aug 10, 2023 | 82.60 | 82.69 | 80.90 | 80.98 | 959,932 | -0.04(-0.05%) |
Aug 09, 2023 | 81.67 | 81.79 | 81.00 | 81.02 | 628,261 | +0.15(+0.18%) |
Aug 08, 2023 | 81.28 | 81.28 | 80.53 | 80.87 | 688,352 | -0.64(-0.78%) |
Aug 07, 2023 | 81.68 | 81.87 | 81.32 | 81.51 | 517,392 | +0.20(+0.24%) |
Aug 04, 2023 | 81.67 | 82.07 | 81.13 | 81.31 | 629,541 | -0.22(-0.27%) |
Aug 03, 2023 | 80.97 | 81.97 | 80.67 | 81.53 | 543,677 | -0.09(-0.11%) |
Aug 02, 2023 | 82.39 | 82.68 | 81.55 | 81.62 | 677,428 | -1.55(-1.86%) |
Aug 01, 2023 | 83.41 | 83.57 | 82.41 | 83.17 | 552,575 | -1.25(-1.48%) |
Jul 31, 2023 | 84.86 | 84.94 | 84.31 | 84.42 | 557,530 | -0.07(-0.08%) |
Jul 28, 2023 | 84.39 | 84.88 | 84.18 | 84.49 | 483,707 | +0.19(+0.22%) |
Jul 27, 2023 | 85.69 | 85.69 | 84.07 | 84.30 | 780,289 | -0.07(-0.08%) |
Jul 26, 2023 | 83.03 | 84.59 | 83.01 | 84.37 | 400,650 | +0.37(+0.44%) |
Jul 25, 2023 | 82.98 | 84.16 | 82.89 | 84.00 | 388,552 | +0.95(+1.15%) |
Jul 24, 2023 | 83.73 | 83.81 | 82.90 | 83.05 | 400,091 | -0.77(-0.91%) |
Jul 21, 2023 | 83.85 | 84.53 | 83.78 | 83.81 | 622,178 | -0.16(-0.19%) |
Jul 20, 2023 | 83.99 | 84.28 | 83.73 | 83.97 | 435,779 | -0.37(-0.44%) |
Jul 19, 2023 | 84.31 | 84.60 | 83.72 | 84.34 | 457,131 | +0.07(+0.08%) |
Jul 18, 2023 | 83.87 | 84.36 | 83.53 | 84.27 | 381,542 | +0.49(+0.58%) |
Jul 17, 2023 | 83.69 | 84.11 | 83.29 | 83.78 | 540,586 | -0.55(-0.65%) |
Jul 14, 2023 | 84.09 | 84.67 | 84.02 | 84.33 | 565,982 | +0.13(+0.15%) |
Jul 13, 2023 | 84.49 | 84.70 | 83.92 | 84.20 | 442,971 | +0.51(+0.61%) |
Jul 12, 2023 | 83.74 | 83.94 | 83.18 | 83.69 | 557,887 | +0.41(+0.49%) |
Jul 11, 2023 | 82.24 | 83.39 | 82.19 | 83.29 | 954,172 | +1.53(+1.87%) |
Jul 10, 2023 | 80.74 | 81.76 | 80.74 | 81.75 | 548,408 | +1.53(+1.91%) |
Jul 07, 2023 | 80.26 | 80.81 | 80.06 | 80.22 | 618,067 | +0.09(+0.11%) |
Jul 06, 2023 | 80.32 | 80.43 | 79.63 | 80.13 | 637,608 | -0.79(-0.97%) |
Jul 05, 2023 | 81.08 | 81.13 | 80.54 | 80.92 | 837,482 | +0.36(+0.44%) |
Jul 03, 2023 | 81.25 | 81.38 | 80.13 | 80.56 | 472,628 | -1.06(-1.30%) |
Jun 30, 2023 | 82.30 | 82.56 | 81.53 | 81.63 | 1,044,153 | +1.18(+1.47%) |
Jun 29, 2023 | 80.26 | 80.58 | 79.95 | 80.44 | 314,726 | +0.40(+0.50%) |
Jun 28, 2023 | 80.37 | 80.64 | 79.95 | 80.04 | 506,064 | +0.15(+0.19%) |
Jun 27, 2023 | 79.62 | 80.09 | 79.05 | 79.90 | 511,949 | +0.06(+0.07%) |
Jun 26, 2023 | 80.47 | 80.52 | 79.71 | 79.84 | 497,935 | -0.19(-0.24%) |
Jun 23, 2023 | 80.11 | 80.55 | 79.93 | 80.02 | 563,041 | -0.46(-0.57%) |
Jun 22, 2023 | 79.57 | 80.58 | 79.51 | 80.48 | 685,150 | +0.80(+1.00%) |
Jun 21, 2023 | 79.58 | 79.84 | 79.03 | 79.69 | 490,709 | -0.24(-0.30%) |
Jun 20, 2023 | 79.82 | 80.20 | 79.73 | 79.93 | 690,556 | -0.86(-1.07%) |
Jun 16, 2023 | 80.95 | 81.40 | 80.55 | 80.79 | 934,644 | +0.38(+0.47%) |
Jun 15, 2023 | 79.16 | 80.51 | 79.05 | 80.41 | 988,771 | +1.09(+1.38%) |
Jun 14, 2023 | 78.97 | 79.66 | 78.71 | 79.32 | 734,535 | +0.79(+1.00%) |
Jun 13, 2023 | 78.64 | 78.85 | 78.43 | 78.53 | 423,341 | +0.27(+0.34%) |
Jun 12, 2023 | 78.12 | 78.48 | 77.50 | 78.27 | 676,787 | -0.31(-0.39%) |
Jun 09, 2023 | 78.51 | 78.75 | 78.35 | 78.57 | 660,770 | +0.12(+0.15%) |
Jun 08, 2023 | 77.94 | 78.74 | 77.76 | 78.45 | 684,664 | +1.26(+1.64%) |
Jun 07, 2023 | 78.27 | 78.36 | 77.16 | 77.19 | 783,239 | -1.64(-2.08%) |
Jun 06, 2023 | 79.65 | 79.78 | 78.55 | 78.83 | 803,746 | +0.00(+0.00%) |
Jun 05, 2023 | 79.06 | 79.33 | 78.70 | 78.83 | 447,728 | -0.16(-0.20%) |
Jun 02, 2023 | 79.41 | 79.59 | 78.71 | 78.99 | 680,433 | +0.83(+1.07%) |