Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.52 | 75.67 | 75.08 | 75.14 | 100,982 | -0.32(-0.42%) |
Aug 30, 2023 | 75.98 | 76.41 | 75.33 | 75.46 | 105,487 | -1.04(-1.36%) |
Aug 29, 2023 | 74.57 | 76.55 | 74.57 | 76.50 | 161,114 | +1.81(+2.42%) |
Aug 28, 2023 | 74.31 | 74.80 | 74.31 | 74.69 | 80,137 | +0.84(+1.13%) |
Aug 25, 2023 | 74.11 | 74.77 | 73.43 | 73.85 | 207,480 | +0.97(+1.34%) |
Aug 24, 2023 | 74.07 | 74.29 | 72.88 | 72.88 | 252,792 | -1.70(-2.28%) |
Aug 23, 2023 | 74.06 | 74.64 | 73.80 | 74.58 | 237,821 | +0.55(+0.74%) |
Aug 22, 2023 | 74.11 | 74.36 | 73.97 | 74.03 | 117,282 | +0.18(+0.24%) |
Aug 21, 2023 | 73.28 | 73.91 | 73.22 | 73.85 | 156,589 | +0.82(+1.12%) |
Aug 18, 2023 | 72.65 | 73.28 | 72.53 | 73.03 | 216,116 | -0.33(-0.45%) |
Aug 17, 2023 | 74.44 | 74.50 | 73.29 | 73.36 | 215,850 | -1.26(-1.69%) |
Aug 16, 2023 | 74.52 | 75.28 | 74.52 | 74.62 | 235,866 | -0.07(-0.09%) |
Aug 15, 2023 | 75.66 | 75.73 | 74.51 | 74.69 | 106,501 | -0.76(-1.01%) |
Aug 14, 2023 | 74.91 | 75.83 | 74.52 | 75.45 | 247,137 | +0.05(+0.07%) |
Aug 11, 2023 | 75.34 | 75.70 | 75.10 | 75.40 | 207,194 | -0.58(-0.77%) |
Aug 10, 2023 | 77.06 | 77.55 | 75.98 | 75.98 | 306,426 | -4.29(-5.34%) |
Aug 09, 2023 | 80.78 | 80.93 | 80.09 | 80.27 | 109,382 | -0.01(-0.01%) |
Aug 08, 2023 | 80.01 | 80.31 | 79.40 | 80.28 | 85,181 | -1.58(-1.93%) |
Aug 07, 2023 | 81.07 | 81.86 | 81.00 | 81.86 | 86,817 | +0.71(+0.87%) |
Aug 04, 2023 | 81.26 | 82.27 | 80.95 | 81.15 | 67,539 | +1.07(+1.34%) |
Aug 03, 2023 | 79.83 | 80.48 | 79.54 | 80.08 | 87,397 | -0.58(-0.72%) |
Aug 02, 2023 | 81.11 | 81.29 | 80.49 | 80.66 | 281,543 | -2.06(-2.49%) |
Aug 01, 2023 | 82.81 | 82.87 | 82.32 | 82.72 | 103,146 | -2.60(-3.05%) |
Jul 31, 2023 | 85.94 | 86.02 | 85.13 | 85.32 | 60,890 | +0.40(+0.47%) |
Jul 28, 2023 | 84.35 | 85.27 | 84.30 | 84.92 | 69,263 | +0.34(+0.40%) |
Jul 27, 2023 | 85.41 | 85.93 | 84.56 | 84.58 | 56,825 | +0.85(+1.02%) |
Jul 26, 2023 | 82.83 | 84.10 | 82.83 | 83.73 | 72,065 | -0.17(-0.20%) |
Jul 25, 2023 | 82.93 | 83.99 | 82.93 | 83.90 | 57,319 | +0.47(+0.56%) |
Jul 24, 2023 | 83.46 | 83.80 | 83.30 | 83.43 | 74,307 | -0.73(-0.87%) |
Jul 21, 2023 | 84.08 | 84.44 | 83.77 | 84.16 | 447,583 | +0.36(+0.43%) |
Jul 20, 2023 | 84.23 | 84.57 | 83.53 | 83.80 | 311,133 | +0.90(+1.09%) |
Jul 19, 2023 | 83.50 | 83.64 | 82.67 | 82.90 | 661,516 | -1.60(-1.89%) |
Jul 18, 2023 | 83.73 | 84.52 | 83.64 | 84.50 | 92,754 | +0.04(+0.05%) |
Jul 17, 2023 | 83.86 | 84.55 | 83.74 | 84.46 | 85,542 | +0.12(+0.14%) |
Jul 14, 2023 | 84.66 | 84.76 | 84.12 | 84.34 | 70,525 | -0.28(-0.33%) |
Jul 13, 2023 | 83.54 | 84.66 | 83.54 | 84.62 | 63,601 | +1.75(+2.11%) |
Jul 12, 2023 | 82.84 | 83.19 | 82.56 | 82.87 | 74,965 | +2.26(+2.80%) |
Jul 11, 2023 | 80.09 | 80.61 | 79.90 | 80.61 | 107,109 | +1.25(+1.58%) |
Jul 10, 2023 | 78.45 | 79.48 | 78.43 | 79.36 | 88,156 | +1.30(+1.66%) |
Jul 07, 2023 | 77.97 | 78.74 | 77.74 | 78.06 | 135,366 | +0.51(+0.66%) |
Jul 06, 2023 | 78.33 | 78.33 | 77.14 | 77.55 | 93,236 | -1.34(-1.70%) |
Jul 05, 2023 | 79.57 | 79.61 | 78.80 | 78.89 | 142,996 | -2.42(-2.98%) |
Jul 03, 2023 | 80.96 | 81.33 | 80.78 | 81.31 | 70,396 | -2.10(-2.52%) |
Jun 30, 2023 | 83.34 | 83.59 | 83.09 | 83.41 | 74,385 | +1.64(+2.01%) |
Jun 29, 2023 | 81.90 | 82.12 | 81.50 | 81.77 | 123,667 | -1.90(-2.27%) |
Jun 28, 2023 | 86.57 | 86.97 | 82.10 | 83.67 | 127,504 | -2.93(-3.38%) |
Jun 27, 2023 | 85.81 | 86.87 | 85.77 | 86.60 | 64,994 | +1.86(+2.19%) |
Jun 26, 2023 | 85.21 | 85.55 | 84.58 | 84.74 | 141,995 | -0.54(-0.63%) |
Jun 23, 2023 | 84.23 | 85.65 | 84.23 | 85.28 | 151,643 | -1.78(-2.04%) |
Jun 22, 2023 | 87.43 | 87.97 | 86.98 | 87.06 | 230,943 | -0.86(-0.98%) |
Jun 21, 2023 | 87.32 | 88.22 | 87.31 | 87.92 | 91,058 | -0.30(-0.34%) |
Jun 20, 2023 | 88.64 | 88.76 | 88.01 | 88.22 | 141,203 | -1.68(-1.87%) |
Jun 16, 2023 | 91.29 | 91.34 | 89.70 | 89.90 | 150,849 | -0.96(-1.06%) |
Jun 15, 2023 | 89.80 | 91.08 | 89.76 | 90.86 | 216,337 | +1.99(+2.24%) |
Jun 14, 2023 | 89.02 | 89.25 | 88.22 | 88.87 | 70,556 | +0.19(+0.21%) |
Jun 13, 2023 | 88.55 | 88.80 | 88.16 | 88.68 | 129,910 | +1.80(+2.07%) |
Jun 12, 2023 | 86.06 | 86.88 | 85.88 | 86.88 | 88,386 | +1.78(+2.09%) |
Jun 09, 2023 | 85.24 | 85.24 | 84.80 | 85.10 | 91,074 | -0.44(-0.51%) |
Jun 08, 2023 | 85.02 | 85.75 | 84.87 | 85.54 | 88,256 | +1.04(+1.23%) |
Jun 07, 2023 | 84.81 | 85.42 | 84.48 | 84.50 | 119,643 | -0.32(-0.38%) |
Jun 06, 2023 | 84.34 | 84.90 | 84.34 | 84.82 | 85,332 | +0.07(+0.08%) |
Jun 05, 2023 | 85.14 | 85.15 | 84.21 | 84.75 | 105,466 | -0.40(-0.47%) |
Jun 02, 2023 | 85.29 | 85.51 | 85.03 | 85.15 | 202,309 | +0.36(+0.42%) |