Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.32 | 82.57 | 81.33 | 81.68 | 968,781 | -0.57(-0.69%) |
Aug 30, 2023 | 81.36 | 83.98 | 81.33 | 82.25 | 2,054,066 | +0.79(+0.97%) |
Aug 29, 2023 | 80.03 | 81.69 | 79.58 | 81.46 | 944,376 | +1.51(+1.89%) |
Aug 28, 2023 | 78.83 | 80.25 | 78.64 | 79.95 | 836,569 | +1.53(+1.95%) |
Aug 25, 2023 | 78.62 | 79.48 | 77.51 | 78.42 | 1,059,629 | +0.09(+0.11%) |
Aug 24, 2023 | 78.88 | 79.11 | 77.44 | 78.33 | 1,641,825 | -0.89(-1.12%) |
Aug 23, 2023 | 78.76 | 79.47 | 78.01 | 79.22 | 1,253,270 | +0.08(+0.10%) |
Aug 22, 2023 | 80.90 | 80.90 | 78.70 | 79.14 | 1,469,095 | -1.76(-2.18%) |
Aug 21, 2023 | 82.39 | 82.67 | 79.35 | 80.90 | 1,568,863 | -1.59(-1.93%) |
Aug 18, 2023 | 80.80 | 82.56 | 78.71 | 82.49 | 1,647,970 | +0.84(+1.03%) |
Aug 17, 2023 | 85.42 | 85.78 | 81.64 | 81.65 | 1,200,571 | -3.17(-3.74%) |
Aug 16, 2023 | 85.00 | 85.79 | 84.48 | 84.82 | 1,214,125 | -0.37(-0.43%) |
Aug 15, 2023 | 85.12 | 85.44 | 84.65 | 85.19 | 955,518 | -0.25(-0.29%) |
Aug 14, 2023 | 84.57 | 85.50 | 83.64 | 85.44 | 692,985 | +0.25(+0.29%) |
Aug 11, 2023 | 82.85 | 85.50 | 81.99 | 85.19 | 1,388,301 | +2.01(+2.42%) |
Aug 10, 2023 | 84.86 | 85.32 | 82.74 | 83.18 | 1,663,880 | -1.70(-2.00%) |
Aug 09, 2023 | 85.83 | 86.56 | 84.61 | 84.88 | 1,326,564 | -0.95(-1.11%) |
Aug 08, 2023 | 83.39 | 86.10 | 83.01 | 85.83 | 885,072 | +1.08(+1.27%) |
Aug 07, 2023 | 83.43 | 84.80 | 82.59 | 84.75 | 764,573 | +1.46(+1.75%) |
Aug 04, 2023 | 82.86 | 84.40 | 82.40 | 83.29 | 1,097,703 | +0.70(+0.85%) |
Aug 03, 2023 | 82.98 | 83.61 | 81.91 | 82.59 | 648,865 | -0.65(-0.78%) |
Aug 02, 2023 | 83.36 | 83.40 | 82.48 | 83.24 | 1,287,338 | -0.84(-1.00%) |
Aug 01, 2023 | 81.84 | 84.20 | 81.84 | 84.08 | 995,696 | +1.47(+1.78%) |
Jul 31, 2023 | 82.54 | 82.90 | 81.69 | 82.61 | 1,232,582 | +0.09(+0.11%) |
Jul 28, 2023 | 83.18 | 83.20 | 81.58 | 82.52 | 894,741 | +0.46(+0.56%) |
Jul 27, 2023 | 83.56 | 84.30 | 81.85 | 82.06 | 901,469 | -0.95(-1.14%) |
Jul 26, 2023 | 82.17 | 83.39 | 81.35 | 83.01 | 908,890 | +1.21(+1.48%) |
Jul 25, 2023 | 83.37 | 83.83 | 81.28 | 81.80 | 1,370,929 | -1.99(-2.37%) |
Jul 24, 2023 | 83.43 | 84.43 | 82.66 | 83.79 | 1,236,144 | +0.51(+0.61%) |
Jul 21, 2023 | 85.50 | 85.50 | 81.50 | 83.28 | 1,931,050 | -1.68(-1.98%) |
Jul 20, 2023 | 85.01 | 85.37 | 83.51 | 84.96 | 1,129,234 | -0.18(-0.21%) |
Jul 19, 2023 | 87.50 | 87.50 | 85.01 | 85.14 | 1,272,856 | -0.67(-0.78%) |
Jul 18, 2023 | 83.45 | 86.56 | 83.25 | 85.81 | 1,452,207 | +2.12(+2.53%) |
Jul 17, 2023 | 83.22 | 84.50 | 82.74 | 83.69 | 1,126,464 | +0.29(+0.35%) |
Jul 14, 2023 | 84.23 | 84.95 | 83.01 | 83.40 | 898,770 | -0.02(-0.02%) |
Jul 13, 2023 | 84.05 | 84.69 | 83.23 | 83.42 | 1,182,579 | -0.78(-0.93%) |
Jul 12, 2023 | 85.09 | 85.40 | 83.69 | 84.20 | 1,139,889 | -0.12(-0.14%) |
Jul 11, 2023 | 83.37 | 85.43 | 83.26 | 84.32 | 1,551,889 | +1.67(+2.02%) |
Jul 10, 2023 | 81.09 | 83.26 | 81.00 | 82.65 | 1,518,264 | +1.26(+1.55%) |
Jul 07, 2023 | 80.95 | 82.37 | 80.85 | 81.39 | 1,570,235 | +0.36(+0.44%) |
Jul 06, 2023 | 81.32 | 81.66 | 80.37 | 81.03 | 1,616,619 | -1.21(-1.47%) |
Jul 05, 2023 | 82.17 | 82.72 | 81.50 | 82.24 | 1,415,068 | +0.08(+0.10%) |
Jul 03, 2023 | 83.09 | 84.00 | 81.94 | 82.16 | 934,121 | -1.54(-1.84%) |
Jun 30, 2023 | 85.30 | 85.67 | 83.34 | 83.70 | 1,970,410 | -0.64(-0.76%) |
Jun 29, 2023 | 84.33 | 85.21 | 83.87 | 84.34 | 1,731,370 | -0.03(-0.04%) |
Jun 28, 2023 | 82.42 | 85.09 | 82.11 | 84.37 | 4,017,040 | +1.95(+2.37%) |
Jun 27, 2023 | 81.72 | 82.74 | 80.62 | 82.42 | 2,283,514 | +1.17(+1.44%) |
Jun 26, 2023 | 86.41 | 86.50 | 80.96 | 81.25 | 4,005,518 | -4.96(-5.75%) |
Jun 23, 2023 | 84.21 | 87.06 | 83.50 | 86.21 | 14,449,769 | +7.89(+10.07%) |
Jun 22, 2023 | 77.97 | 78.68 | 77.03 | 78.32 | 2,519,904 | +0.02(+0.03%) |
Jun 21, 2023 | 78.39 | 79.06 | 77.27 | 78.30 | 1,706,269 | -0.29(-0.37%) |
Jun 20, 2023 | 79.32 | 80.16 | 78.37 | 78.59 | 1,623,532 | -1.04(-1.31%) |
Jun 16, 2023 | 81.16 | 81.36 | 79.25 | 79.63 | 2,316,830 | -1.22(-1.51%) |
Jun 15, 2023 | 78.71 | 81.14 | 78.62 | 80.85 | 1,078,869 | +1.15(+1.44%) |
Jun 14, 2023 | 80.80 | 81.75 | 79.10 | 79.70 | 1,325,165 | -0.91(-1.13%) |
Jun 13, 2023 | 80.20 | 81.22 | 80.14 | 80.61 | 1,281,345 | +1.08(+1.36%) |
Jun 12, 2023 | 78.41 | 80.05 | 77.67 | 79.53 | 1,327,705 | +0.72(+0.91%) |
Jun 09, 2023 | 80.37 | 80.71 | 78.31 | 78.81 | 1,172,201 | -1.08(-1.35%) |
Jun 08, 2023 | 80.05 | 80.48 | 78.58 | 79.89 | 1,379,062 | +0.76(+0.96%) |
Jun 07, 2023 | 80.00 | 81.13 | 78.72 | 79.13 | 2,772,353 | +0.05(+0.06%) |
Jun 06, 2023 | 74.93 | 79.40 | 74.93 | 79.08 | 2,781,652 | +3.82(+5.08%) |
Jun 05, 2023 | 74.66 | 75.72 | 73.50 | 75.26 | 1,312,427 | +0.60(+0.80%) |
Jun 02, 2023 | 72.82 | 74.85 | 72.46 | 74.66 | 2,017,176 | +2.85(+3.97%) |