Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 84.41 | 86.57 | 84.08 | 86.23 | 3,665,282 | +2.21(+2.63%) |
Aug 30, 2023 | 83.94 | 84.16 | 83.62 | 84.02 | 1,677,549 | +0.14(+0.16%) |
Aug 29, 2023 | 82.35 | 84.28 | 82.30 | 83.88 | 2,466,153 | +1.30(+1.58%) |
Aug 28, 2023 | 82.94 | 83.26 | 82.19 | 82.58 | 1,470,482 | +0.48(+0.59%) |
Aug 25, 2023 | 81.70 | 82.56 | 81.00 | 82.10 | 1,294,508 | +0.62(+0.76%) |
Aug 24, 2023 | 82.64 | 83.40 | 81.31 | 81.47 | 1,512,912 | -0.53(-0.65%) |
Aug 23, 2023 | 80.48 | 82.42 | 80.29 | 82.01 | 2,577,815 | +1.51(+1.88%) |
Aug 22, 2023 | 81.36 | 81.51 | 80.35 | 80.50 | 1,626,230 | -0.02(-0.02%) |
Aug 21, 2023 | 79.94 | 80.91 | 79.62 | 80.52 | 1,981,692 | +0.38(+0.48%) |
Aug 18, 2023 | 77.43 | 80.38 | 77.40 | 80.13 | 1,655,101 | +1.94(+2.47%) |
Aug 17, 2023 | 79.21 | 79.44 | 77.73 | 78.20 | 2,172,673 | -0.62(-0.79%) |
Aug 16, 2023 | 78.94 | 79.55 | 78.77 | 78.82 | 1,405,620 | -0.26(-0.32%) |
Aug 15, 2023 | 80.03 | 80.15 | 79.04 | 79.07 | 1,818,772 | -1.41(-1.76%) |
Aug 14, 2023 | 79.56 | 80.58 | 78.85 | 80.49 | 1,656,737 | +0.54(+0.68%) |
Aug 11, 2023 | 79.60 | 80.53 | 79.23 | 79.95 | 2,085,368 | -0.19(-0.23%) |
Aug 10, 2023 | 80.20 | 81.02 | 79.32 | 80.13 | 3,261,315 | -0.10(-0.12%) |
Aug 09, 2023 | 80.82 | 81.12 | 79.53 | 80.23 | 6,674,087 | -0.77(-0.95%) |
Aug 08, 2023 | 81.00 | 82.48 | 80.82 | 81.00 | 7,154,646 | -3.72(-4.39%) |
Aug 07, 2023 | 84.46 | 85.36 | 84.13 | 84.72 | 1,995,751 | +0.13(+0.15%) |
Aug 04, 2023 | 85.26 | 86.24 | 83.96 | 84.59 | 2,384,156 | +0.21(+0.24%) |
Aug 03, 2023 | 80.53 | 84.92 | 80.50 | 84.39 | 3,159,348 | +4.52(+5.66%) |
Aug 02, 2023 | 79.71 | 80.04 | 78.89 | 79.87 | 2,421,767 | -0.62(-0.77%) |
Aug 01, 2023 | 79.56 | 80.64 | 79.42 | 80.49 | 2,015,525 | +0.25(+0.31%) |
Jul 31, 2023 | 80.29 | 80.68 | 79.69 | 80.24 | 1,767,493 | -0.10(-0.12%) |
Jul 28, 2023 | 80.22 | 80.63 | 79.77 | 80.34 | 1,798,511 | +1.08(+1.36%) |
Jul 27, 2023 | 80.75 | 80.80 | 78.95 | 79.26 | 1,622,768 | -0.72(-0.90%) |
Jul 26, 2023 | 79.70 | 80.38 | 79.29 | 79.98 | 1,719,903 | +0.27(+0.34%) |
Jul 25, 2023 | 79.46 | 80.19 | 79.36 | 79.70 | 2,692,483 | +0.31(+0.40%) |
Jul 24, 2023 | 79.05 | 79.80 | 78.55 | 79.39 | 1,475,158 | +0.05(+0.06%) |
Jul 21, 2023 | 80.34 | 80.34 | 79.23 | 79.34 | 2,107,608 | -0.78(-0.97%) |
Jul 20, 2023 | 79.74 | 80.90 | 79.74 | 80.11 | 1,535,644 | -0.28(-0.35%) |
Jul 19, 2023 | 81.78 | 81.87 | 79.87 | 80.40 | 2,032,936 | -0.58(-0.72%) |
Jul 18, 2023 | 79.98 | 81.08 | 79.61 | 80.98 | 2,256,420 | +1.49(+1.88%) |
Jul 17, 2023 | 77.72 | 79.96 | 77.68 | 79.49 | 2,001,367 | +0.64(+0.81%) |
Jul 14, 2023 | 79.65 | 79.78 | 77.85 | 78.85 | 1,576,023 | -0.26(-0.32%) |
Jul 13, 2023 | 77.40 | 79.52 | 77.05 | 79.10 | 2,293,903 | +2.51(+3.28%) |
Jul 12, 2023 | 77.87 | 77.98 | 76.16 | 76.59 | 1,352,671 | +0.03(+0.04%) |
Jul 11, 2023 | 75.13 | 76.84 | 74.63 | 76.56 | 1,948,778 | +2.12(+2.85%) |
Jul 10, 2023 | 74.48 | 75.05 | 74.04 | 74.44 | 1,569,544 | -0.21(-0.28%) |
Jul 07, 2023 | 72.67 | 74.88 | 72.47 | 74.64 | 1,706,565 | +1.47(+2.01%) |
Jul 06, 2023 | 73.27 | 73.73 | 72.44 | 73.17 | 2,340,254 | -1.49(-2.00%) |
Jul 05, 2023 | 75.02 | 75.32 | 73.86 | 74.66 | 1,904,140 | -1.02(-1.35%) |
Jul 03, 2023 | 75.37 | 76.16 | 75.37 | 75.69 | 1,306,194 | +0.26(+0.34%) |
Jun 30, 2023 | 75.37 | 76.21 | 74.99 | 75.43 | 2,079,365 | +0.98(+1.32%) |
Jun 29, 2023 | 74.27 | 74.96 | 73.77 | 74.45 | 2,273,170 | +0.66(+0.89%) |
Jun 28, 2023 | 73.19 | 74.02 | 72.73 | 73.79 | 2,038,540 | +0.37(+0.51%) |
Jun 27, 2023 | 72.37 | 74.14 | 72.17 | 73.42 | 2,528,872 | +1.07(+1.48%) |
Jun 26, 2023 | 71.50 | 72.67 | 71.46 | 72.35 | 1,722,409 | +0.66(+0.92%) |
Jun 23, 2023 | 72.90 | 72.98 | 71.14 | 71.69 | 8,404,433 | -1.84(-2.50%) |
Jun 22, 2023 | 74.62 | 74.90 | 73.45 | 73.53 | 2,056,221 | -1.51(-2.02%) |
Jun 21, 2023 | 75.03 | 75.37 | 74.63 | 75.04 | 1,428,475 | +0.01(+0.01%) |
Jun 20, 2023 | 74.78 | 75.20 | 74.50 | 75.03 | 2,961,191 | -0.67(-0.88%) |
Jun 16, 2023 | 76.20 | 76.20 | 75.36 | 75.70 | 4,182,785 | -0.30(-0.40%) |