Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.63 | 80.30 | 78.19 | 78.77 | 288,248 | -0.87(-1.09%) |
Aug 30, 2023 | 79.87 | 80.52 | 79.35 | 79.64 | 264,974 | -0.23(-0.29%) |
Aug 29, 2023 | 79.43 | 80.03 | 78.80 | 79.87 | 207,060 | +0.41(+0.52%) |
Aug 28, 2023 | 80.33 | 80.97 | 79.43 | 79.46 | 166,586 | -0.77(-0.96%) |
Aug 25, 2023 | 79.77 | 80.42 | 79.50 | 80.23 | 161,634 | +0.65(+0.82%) |
Aug 24, 2023 | 81.19 | 81.49 | 79.57 | 79.58 | 194,500 | -2.01(-2.46%) |
Aug 23, 2023 | 81.46 | 82.23 | 80.88 | 81.59 | 265,507 | +0.59(+0.73%) |
Aug 22, 2023 | 80.40 | 81.04 | 80.23 | 81.00 | 307,860 | +0.45(+0.56%) |
Aug 21, 2023 | 79.60 | 81.11 | 79.60 | 80.55 | 205,687 | +0.95(+1.19%) |
Aug 18, 2023 | 78.94 | 79.65 | 78.57 | 79.60 | 281,309 | +0.54(+0.68%) |
Aug 17, 2023 | 81.04 | 81.04 | 79.05 | 79.06 | 232,035 | -2.06(-2.54%) |
Aug 16, 2023 | 79.28 | 81.49 | 78.81 | 81.12 | 332,811 | +1.65(+2.08%) |
Aug 15, 2023 | 80.25 | 80.35 | 79.42 | 79.47 | 256,733 | -1.08(-1.34%) |
Aug 14, 2023 | 78.80 | 80.66 | 78.80 | 80.55 | 239,527 | +1.52(+1.92%) |
Aug 11, 2023 | 79.06 | 79.59 | 78.14 | 79.03 | 241,189 | -0.09(-0.11%) |
Aug 10, 2023 | 80.16 | 80.56 | 78.13 | 79.12 | 409,240 | -1.33(-1.65%) |
Aug 09, 2023 | 79.81 | 80.92 | 79.58 | 80.45 | 355,984 | +0.93(+1.17%) |
Aug 08, 2023 | 79.94 | 81.39 | 79.00 | 79.52 | 381,045 | -0.59(-0.74%) |
Aug 07, 2023 | 81.04 | 81.30 | 79.12 | 80.11 | 259,842 | -1.12(-1.38%) |
Aug 04, 2023 | 81.33 | 83.11 | 80.46 | 81.23 | 375,635 | -0.10(-0.12%) |
Aug 03, 2023 | 81.21 | 81.83 | 80.43 | 81.33 | 243,024 | -0.20(-0.25%) |
Aug 02, 2023 | 81.41 | 82.18 | 80.72 | 81.53 | 296,278 | -0.48(-0.59%) |
Aug 01, 2023 | 80.86 | 82.85 | 80.52 | 82.01 | 326,627 | +1.32(+1.64%) |
Jul 31, 2023 | 79.70 | 81.23 | 79.32 | 80.69 | 444,880 | +0.63(+0.79%) |
Jul 28, 2023 | 81.39 | 83.81 | 77.16 | 80.06 | 997,812 | -2.31(-2.80%) |
Jul 27, 2023 | 83.95 | 84.60 | 81.54 | 82.37 | 424,232 | -1.67(-1.99%) |
Jul 26, 2023 | 84.71 | 84.97 | 83.85 | 84.04 | 263,376 | -1.33(-1.56%) |
Jul 25, 2023 | 86.05 | 86.62 | 85.33 | 85.37 | 271,531 | -1.07(-1.24%) |
Jul 24, 2023 | 87.73 | 87.98 | 86.24 | 86.44 | 200,573 | -1.19(-1.36%) |
Jul 21, 2023 | 88.75 | 89.12 | 87.58 | 87.63 | 248,366 | -0.68(-0.77%) |
Jul 20, 2023 | 85.50 | 88.33 | 85.04 | 88.31 | 250,827 | +2.71(+3.17%) |
Jul 19, 2023 | 85.04 | 86.25 | 84.98 | 85.60 | 242,296 | +0.20(+0.23%) |
Jul 18, 2023 | 86.71 | 86.90 | 84.51 | 85.40 | 380,312 | -1.36(-1.57%) |
Jul 17, 2023 | 86.93 | 88.22 | 86.50 | 86.76 | 200,585 | -0.17(-0.20%) |
Jul 14, 2023 | 86.38 | 87.08 | 85.64 | 86.93 | 180,240 | +0.61(+0.71%) |
Jul 13, 2023 | 87.18 | 87.18 | 85.78 | 86.32 | 360,312 | -0.49(-0.56%) |
Jul 12, 2023 | 89.21 | 89.21 | 86.80 | 86.81 | 242,997 | -1.56(-1.77%) |
Jul 11, 2023 | 88.37 | 88.93 | 87.95 | 88.37 | 222,464 | +0.03(+0.03%) |
Jul 10, 2023 | 86.87 | 88.45 | 86.87 | 88.34 | 296,448 | +1.19(+1.37%) |
Jul 07, 2023 | 86.68 | 87.86 | 86.67 | 87.15 | 303,109 | +0.17(+0.20%) |
Jul 06, 2023 | 87.14 | 87.33 | 86.13 | 86.98 | 261,038 | -0.60(-0.69%) |
Jul 05, 2023 | 88.00 | 88.70 | 87.52 | 87.58 | 242,791 | -0.78(-0.88%) |
Jul 03, 2023 | 90.07 | 90.07 | 88.28 | 88.36 | 117,259 | -2.09(-2.31%) |
Jun 30, 2023 | 87.69 | 90.88 | 87.69 | 90.45 | 395,701 | +3.07(+3.51%) |
Jun 29, 2023 | 86.63 | 87.71 | 86.31 | 87.38 | 616,287 | +0.77(+0.89%) |
Jun 28, 2023 | 86.88 | 86.95 | 86.24 | 86.61 | 217,940 | +0.01(+0.01%) |
Jun 27, 2023 | 86.29 | 86.93 | 86.03 | 86.60 | 419,313 | +0.36(+0.42%) |
Jun 26, 2023 | 85.50 | 86.44 | 85.03 | 86.24 | 315,531 | +0.61(+0.71%) |
Jun 23, 2023 | 85.80 | 87.00 | 85.49 | 85.63 | 1,012,582 | -0.84(-0.97%) |
Jun 22, 2023 | 86.42 | 86.97 | 85.89 | 86.47 | 309,718 | +0.02(+0.02%) |
Jun 21, 2023 | 86.86 | 87.23 | 85.31 | 86.45 | 360,462 | -0.41(-0.47%) |
Jun 20, 2023 | 86.87 | 87.55 | 86.46 | 86.86 | 1,072,169 | +0.04(+0.05%) |
Jun 16, 2023 | 87.29 | 87.50 | 86.49 | 86.82 | 952,054 | +0.04(+0.05%) |
Jun 15, 2023 | 87.53 | 87.84 | 86.43 | 86.78 | 694,752 | -0.63(-0.72%) |
Jun 14, 2023 | 86.99 | 88.30 | 85.92 | 87.41 | 2,841,929 | -0.46(-0.52%) |
Jun 13, 2023 | 90.39 | 92.28 | 87.02 | 87.87 | 675,450 | -4.59(-4.96%) |
Jun 12, 2023 | 92.74 | 92.89 | 91.92 | 92.46 | 181,096 | -0.04(-0.04%) |
Jun 09, 2023 | 92.83 | 92.85 | 91.42 | 92.50 | 115,720 | -0.62(-0.67%) |
Jun 08, 2023 | 92.20 | 93.19 | 91.70 | 93.12 | 130,515 | +0.83(+0.90%) |
Jun 07, 2023 | 92.62 | 93.79 | 92.16 | 92.29 | 202,541 | -0.39(-0.42%) |
Jun 06, 2023 | 91.98 | 93.51 | 91.64 | 92.68 | 164,774 | +0.70(+0.76%) |
Jun 05, 2023 | 93.00 | 93.41 | 91.78 | 91.98 | 158,211 | -1.84(-1.96%) |
Jun 02, 2023 | 92.08 | 94.07 | 91.59 | 93.82 | 271,578 | +2.22(+2.42%) |