Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.37 | 80.75 | 77.83 | 77.90 | 137,134 | -2.72(-3.38%) |
Aug 30, 2023 | 79.07 | 80.99 | 79.07 | 80.63 | 314,287 | +1.44(+1.82%) |
Aug 29, 2023 | 78.17 | 79.26 | 77.88 | 79.19 | 149,011 | +1.14(+1.46%) |
Aug 28, 2023 | 77.57 | 78.89 | 77.57 | 78.05 | 144,327 | +0.54(+0.70%) |
Aug 25, 2023 | 77.23 | 77.68 | 76.73 | 77.51 | 88,585 | +0.58(+0.75%) |
Aug 24, 2023 | 77.87 | 78.29 | 76.70 | 76.93 | 138,014 | -1.40(-1.79%) |
Aug 23, 2023 | 76.95 | 78.82 | 76.83 | 78.33 | 143,761 | +1.38(+1.80%) |
Aug 22, 2023 | 77.33 | 77.75 | 76.47 | 76.95 | 118,340 | -0.52(-0.67%) |
Aug 21, 2023 | 76.21 | 77.72 | 76.21 | 77.47 | 140,189 | +1.21(+1.58%) |
Aug 18, 2023 | 74.71 | 76.31 | 74.47 | 76.27 | 212,731 | +1.66(+2.22%) |
Aug 17, 2023 | 74.83 | 75.09 | 74.26 | 74.61 | 123,725 | +0.09(+0.12%) |
Aug 16, 2023 | 75.39 | 76.14 | 74.51 | 74.52 | 116,361 | -0.70(-0.93%) |
Aug 15, 2023 | 75.34 | 75.49 | 74.56 | 75.22 | 95,192 | -0.23(-0.30%) |
Aug 14, 2023 | 75.21 | 75.53 | 74.91 | 75.44 | 161,608 | +0.06(+0.08%) |
Aug 11, 2023 | 74.85 | 75.48 | 74.83 | 75.38 | 135,124 | +0.20(+0.27%) |
Aug 10, 2023 | 75.27 | 75.83 | 74.77 | 75.18 | 121,564 | -0.05(-0.06%) |
Aug 09, 2023 | 75.34 | 76.00 | 74.75 | 75.23 | 135,144 | -0.21(-0.28%) |
Aug 08, 2023 | 75.52 | 75.52 | 74.70 | 75.44 | 71,020 | -0.76(-1.00%) |
Aug 07, 2023 | 75.80 | 76.39 | 75.45 | 76.20 | 256,527 | +0.35(+0.46%) |
Aug 04, 2023 | 76.43 | 76.81 | 75.54 | 75.85 | 69,885 | -0.57(-0.74%) |
Aug 03, 2023 | 75.88 | 76.61 | 75.59 | 76.42 | 84,418 | +0.30(+0.40%) |
Aug 02, 2023 | 75.07 | 76.18 | 74.86 | 76.11 | 84,859 | +0.37(+0.49%) |
Aug 01, 2023 | 75.68 | 76.20 | 75.18 | 75.74 | 102,490 | +0.01(+0.01%) |
Jul 31, 2023 | 76.32 | 76.66 | 75.48 | 75.73 | 108,249 | -0.70(-0.92%) |
Jul 28, 2023 | 76.50 | 77.07 | 76.02 | 76.44 | 80,374 | +0.22(+0.29%) |
Jul 27, 2023 | 77.53 | 77.69 | 76.06 | 76.21 | 133,560 | -0.97(-1.26%) |
Jul 26, 2023 | 77.16 | 77.61 | 76.88 | 77.19 | 127,806 | -0.06(-0.08%) |
Jul 25, 2023 | 76.41 | 77.44 | 76.32 | 77.24 | 164,749 | +0.58(+0.76%) |
Jul 24, 2023 | 76.42 | 77.22 | 76.30 | 76.66 | 113,612 | +0.07(+0.09%) |
Jul 21, 2023 | 77.27 | 77.63 | 76.45 | 76.59 | 100,424 | -0.21(-0.28%) |
Jul 20, 2023 | 76.09 | 76.84 | 75.49 | 76.81 | 112,311 | +1.00(+1.32%) |
Jul 19, 2023 | 76.43 | 76.67 | 75.39 | 75.80 | 167,844 | -0.62(-0.82%) |
Jul 18, 2023 | 76.47 | 77.47 | 75.82 | 76.43 | 117,806 | +0.24(+0.32%) |
Jul 17, 2023 | 73.91 | 76.94 | 73.91 | 76.18 | 140,019 | +2.05(+2.76%) |
Jul 14, 2023 | 74.23 | 74.43 | 73.00 | 74.14 | 116,244 | -0.30(-0.41%) |
Jul 13, 2023 | 74.59 | 75.40 | 74.20 | 74.44 | 193,291 | -0.30(-0.40%) |
Jul 12, 2023 | 76.09 | 76.27 | 74.10 | 74.74 | 231,227 | -0.47(-0.62%) |
Jul 11, 2023 | 74.05 | 79.89 | 73.74 | 75.21 | 392,045 | +0.29(+0.39%) |
Jul 10, 2023 | 73.92 | 75.22 | 73.92 | 74.92 | 265,720 | +1.36(+1.85%) |
Jul 07, 2023 | 73.69 | 73.76 | 72.91 | 73.55 | 121,656 | +0.19(+0.27%) |
Jul 06, 2023 | 72.26 | 73.70 | 72.26 | 73.36 | 113,525 | +0.47(+0.64%) |
Jul 05, 2023 | 72.17 | 72.94 | 71.30 | 72.89 | 145,048 | +0.59(+0.82%) |
Jul 03, 2023 | 72.16 | 72.89 | 72.16 | 72.30 | 60,648 | +0.14(+0.19%) |
Jun 30, 2023 | 72.99 | 73.51 | 72.08 | 72.16 | 115,442 | -0.58(-0.80%) |
Jun 29, 2023 | 71.63 | 72.82 | 71.32 | 72.74 | 138,956 | +1.07(+1.50%) |
Jun 28, 2023 | 71.75 | 71.95 | 71.20 | 71.67 | 87,660 | -0.23(-0.33%) |
Jun 27, 2023 | 71.89 | 72.77 | 71.72 | 71.91 | 119,104 | +0.30(+0.42%) |
Jun 26, 2023 | 72.19 | 72.79 | 71.57 | 71.60 | 150,796 | -0.58(-0.81%) |
Jun 23, 2023 | 73.04 | 74.45 | 72.10 | 72.19 | 276,783 | -1.35(-1.84%) |
Jun 22, 2023 | 74.00 | 74.08 | 73.07 | 73.54 | 119,123 | -0.41(-0.55%) |
Jun 21, 2023 | 72.68 | 74.58 | 72.24 | 73.95 | 146,989 | +1.24(+1.70%) |
Jun 20, 2023 | 72.88 | 73.28 | 72.53 | 72.71 | 92,186 | -0.35(-0.48%) |
Jun 16, 2023 | 74.39 | 74.40 | 72.68 | 73.06 | 386,239 | -0.77(-1.04%) |
Jun 15, 2023 | 73.66 | 74.06 | 72.90 | 73.83 | 248,206 | +0.21(+0.29%) |
Jun 14, 2023 | 74.36 | 74.51 | 73.30 | 73.62 | 123,812 | -0.30(-0.41%) |
Jun 13, 2023 | 73.06 | 74.30 | 72.68 | 73.92 | 132,969 | +0.95(+1.30%) |
Jun 12, 2023 | 72.77 | 73.24 | 72.64 | 72.98 | 90,302 | +0.43(+0.59%) |
Jun 09, 2023 | 73.35 | 73.46 | 72.34 | 72.55 | 93,962 | -0.90(-1.22%) |
Jun 08, 2023 | 73.13 | 74.15 | 72.21 | 73.44 | 174,324 | +0.26(+0.36%) |
Jun 07, 2023 | 71.55 | 73.77 | 71.55 | 73.18 | 130,432 | +1.70(+2.37%) |
Jun 06, 2023 | 68.96 | 71.60 | 68.33 | 71.49 | 139,967 | +2.15(+3.11%) |
Jun 05, 2023 | 70.93 | 70.99 | 67.31 | 69.33 | 143,421 | -2.18(-3.05%) |
Jun 02, 2023 | 70.65 | 71.92 | 69.90 | 71.52 | 485,115 | +1.49(+2.13%) |