Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.41 | 80.41 | 77.13 | 77.59 | 308,158 | -2.95(-3.67%) |
Aug 30, 2023 | 80.23 | 80.89 | 80.03 | 80.54 | 168,408 | +0.31(+0.38%) |
Aug 29, 2023 | 80.51 | 80.59 | 79.80 | 80.23 | 169,184 | -0.16(-0.20%) |
Aug 28, 2023 | 80.07 | 80.98 | 79.96 | 80.39 | 161,504 | +0.54(+0.67%) |
Aug 25, 2023 | 79.48 | 80.19 | 78.37 | 79.85 | 129,160 | +0.31(+0.39%) |
Aug 24, 2023 | 78.66 | 80.15 | 78.45 | 79.55 | 254,917 | +0.43(+0.55%) |
Aug 23, 2023 | 77.69 | 79.31 | 77.32 | 79.11 | 261,927 | +1.28(+1.64%) |
Aug 22, 2023 | 80.24 | 80.92 | 77.72 | 77.84 | 142,067 | -2.41(-3.00%) |
Aug 21, 2023 | 80.27 | 81.05 | 79.95 | 80.24 | 114,057 | -0.14(-0.17%) |
Aug 18, 2023 | 79.71 | 80.74 | 79.55 | 80.38 | 181,466 | +0.25(+0.31%) |
Aug 17, 2023 | 81.42 | 81.88 | 79.94 | 80.13 | 112,457 | -0.87(-1.08%) |
Aug 16, 2023 | 82.16 | 83.23 | 80.49 | 81.01 | 190,864 | -1.23(-1.50%) |
Aug 15, 2023 | 83.02 | 83.14 | 81.96 | 82.24 | 107,148 | -1.46(-1.75%) |
Aug 14, 2023 | 84.02 | 84.05 | 82.74 | 83.70 | 122,311 | -0.67(-0.79%) |
Aug 11, 2023 | 84.93 | 85.08 | 83.54 | 84.37 | 237,537 | -1.05(-1.23%) |
Aug 10, 2023 | 87.34 | 88.07 | 85.17 | 85.42 | 178,136 | -1.53(-1.76%) |
Aug 09, 2023 | 86.41 | 87.29 | 84.36 | 86.95 | 181,130 | +0.19(+0.22%) |
Aug 08, 2023 | 86.08 | 86.92 | 85.10 | 86.76 | 233,125 | -0.27(-0.31%) |
Aug 07, 2023 | 88.20 | 88.96 | 86.63 | 87.03 | 304,646 | -0.94(-1.07%) |
Aug 04, 2023 | 88.81 | 89.22 | 87.62 | 87.98 | 144,833 | -0.37(-0.42%) |
Aug 03, 2023 | 88.30 | 88.88 | 87.04 | 88.34 | 200,140 | -0.22(-0.25%) |
Aug 02, 2023 | 88.61 | 89.50 | 87.94 | 88.56 | 222,534 | -0.75(-0.83%) |
Aug 01, 2023 | 89.05 | 89.46 | 87.86 | 89.31 | 170,164 | -0.30(-0.33%) |
Jul 31, 2023 | 89.90 | 90.13 | 88.99 | 89.61 | 212,774 | +0.24(+0.27%) |
Jul 28, 2023 | 86.71 | 91.17 | 84.20 | 89.37 | 441,211 | +3.12(+3.62%) |
Jul 27, 2023 | 86.73 | 87.32 | 86.05 | 86.25 | 225,916 | -0.19(-0.22%) |
Jul 26, 2023 | 84.12 | 86.69 | 84.12 | 86.44 | 256,802 | +2.26(+2.68%) |
Jul 25, 2023 | 83.75 | 85.17 | 83.75 | 84.18 | 183,486 | +0.27(+0.32%) |
Jul 24, 2023 | 83.58 | 85.10 | 83.42 | 83.91 | 155,231 | -0.19(-0.22%) |
Jul 21, 2023 | 83.86 | 84.67 | 83.25 | 84.10 | 218,464 | +0.38(+0.45%) |
Jul 20, 2023 | 84.39 | 84.39 | 82.78 | 83.72 | 197,809 | -0.31(-0.37%) |
Jul 19, 2023 | 81.37 | 84.71 | 81.28 | 84.03 | 292,294 | +3.44(+4.27%) |
Jul 18, 2023 | 79.34 | 81.60 | 79.03 | 80.59 | 304,336 | +1.86(+2.36%) |
Jul 17, 2023 | 79.14 | 79.79 | 78.57 | 78.73 | 256,924 | -0.79(-0.99%) |
Jul 14, 2023 | 79.84 | 80.02 | 79.17 | 79.52 | 136,877 | -0.42(-0.52%) |
Jul 13, 2023 | 81.07 | 81.18 | 79.80 | 79.93 | 204,522 | -1.13(-1.40%) |
Jul 12, 2023 | 82.19 | 82.26 | 81.02 | 81.07 | 222,419 | +0.05(+0.06%) |
Jul 11, 2023 | 80.19 | 81.11 | 80.19 | 81.02 | 111,697 | +0.83(+1.03%) |
Jul 10, 2023 | 79.15 | 80.74 | 78.56 | 80.19 | 166,169 | +1.04(+1.32%) |
Jul 07, 2023 | 78.50 | 80.01 | 78.46 | 79.15 | 325,243 | +0.50(+0.63%) |
Jul 06, 2023 | 78.49 | 79.24 | 78.00 | 78.65 | 204,627 | -0.90(-1.14%) |
Jul 05, 2023 | 80.38 | 80.38 | 79.33 | 79.56 | 175,659 | -1.39(-1.72%) |
Jul 03, 2023 | 79.39 | 81.14 | 79.39 | 80.95 | 73,285 | +1.09(+1.37%) |
Jun 30, 2023 | 80.53 | 80.53 | 79.32 | 79.85 | 131,095 | +0.11(+0.14%) |
Jun 29, 2023 | 79.10 | 80.48 | 78.99 | 79.74 | 142,490 | +1.24(+1.58%) |
Jun 28, 2023 | 78.26 | 78.77 | 77.71 | 78.50 | 140,742 | +0.13(+0.16%) |
Jun 27, 2023 | 76.83 | 79.01 | 76.77 | 78.37 | 160,761 | +1.61(+2.10%) |
Jun 26, 2023 | 76.10 | 77.66 | 75.98 | 76.76 | 151,036 | +0.67(+0.88%) |
Jun 23, 2023 | 76.71 | 77.95 | 75.56 | 76.10 | 279,208 | -1.30(-1.68%) |
Jun 22, 2023 | 77.15 | 77.61 | 76.66 | 77.40 | 221,369 | -0.02(-0.03%) |
Jun 21, 2023 | 76.97 | 77.94 | 76.71 | 77.42 | 178,894 | -0.18(-0.23%) |
Jun 20, 2023 | 79.34 | 79.45 | 77.53 | 77.60 | 131,024 | -2.10(-2.63%) |
Jun 16, 2023 | 81.31 | 81.31 | 78.39 | 79.69 | 530,658 | -0.88(-1.10%) |