Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.69 | 83.41 | 81.51 | 81.74 | 171,052 | -0.80(-0.97%) |
Aug 30, 2023 | 81.40 | 83.04 | 81.00 | 82.54 | 101,757 | +1.15(+1.41%) |
Aug 29, 2023 | 81.13 | 81.58 | 80.75 | 81.40 | 114,110 | +0.26(+0.32%) |
Aug 28, 2023 | 81.54 | 82.34 | 81.02 | 81.14 | 70,180 | +0.08(+0.10%) |
Aug 25, 2023 | 81.42 | 82.00 | 81.05 | 81.06 | 101,943 | +0.37(+0.45%) |
Aug 24, 2023 | 80.82 | 82.09 | 80.57 | 80.69 | 104,980 | +0.16(+0.20%) |
Aug 23, 2023 | 79.18 | 80.75 | 79.18 | 80.54 | 245,840 | +1.50(+1.90%) |
Aug 22, 2023 | 79.49 | 79.90 | 78.53 | 79.03 | 45,792 | -0.14(-0.17%) |
Aug 21, 2023 | 79.34 | 79.83 | 78.89 | 79.17 | 51,232 | -0.20(-0.25%) |
Aug 18, 2023 | 79.06 | 79.93 | 79.05 | 79.37 | 126,259 | -0.12(-0.15%) |
Aug 17, 2023 | 80.66 | 81.25 | 79.36 | 79.49 | 48,437 | -1.41(-1.75%) |
Aug 16, 2023 | 82.01 | 82.58 | 80.65 | 80.90 | 48,323 | -1.07(-1.30%) |
Aug 15, 2023 | 82.45 | 82.45 | 81.13 | 81.97 | 65,116 | -0.79(-0.96%) |
Aug 14, 2023 | 83.49 | 83.49 | 82.49 | 82.76 | 79,219 | -1.21(-1.44%) |
Aug 11, 2023 | 84.14 | 85.03 | 83.76 | 83.97 | 62,449 | -0.49(-0.59%) |
Aug 10, 2023 | 84.80 | 85.80 | 83.95 | 84.46 | 76,768 | -0.90(-1.05%) |
Aug 09, 2023 | 84.83 | 85.41 | 83.98 | 85.36 | 96,351 | -0.45(-0.53%) |
Aug 08, 2023 | 85.59 | 85.83 | 84.16 | 85.81 | 79,444 | -0.14(-0.16%) |
Aug 07, 2023 | 82.65 | 86.52 | 82.61 | 85.95 | 123,049 | +3.21(+3.88%) |
Aug 04, 2023 | 84.01 | 85.79 | 81.90 | 82.74 | 114,321 | +2.45(+3.05%) |
Aug 03, 2023 | 78.84 | 80.53 | 78.66 | 80.29 | 97,217 | +1.05(+1.32%) |
Aug 02, 2023 | 78.75 | 79.93 | 78.75 | 79.24 | 38,851 | -0.10(-0.12%) |
Aug 01, 2023 | 78.88 | 79.73 | 78.51 | 79.34 | 106,059 | +0.03(+0.04%) |
Jul 31, 2023 | 78.65 | 79.41 | 78.65 | 79.31 | 43,409 | +0.48(+0.61%) |
Jul 28, 2023 | 78.21 | 79.67 | 78.21 | 78.83 | 46,358 | +1.06(+1.36%) |
Jul 27, 2023 | 78.80 | 78.80 | 77.12 | 77.77 | 68,987 | -0.95(-1.21%) |
Jul 26, 2023 | 78.86 | 79.45 | 78.44 | 78.72 | 31,925 | -0.42(-0.52%) |
Jul 25, 2023 | 78.31 | 79.36 | 76.81 | 79.13 | 31,550 | +0.24(+0.30%) |
Jul 24, 2023 | 78.65 | 78.98 | 78.02 | 78.89 | 39,448 | +0.33(+0.42%) |
Jul 21, 2023 | 80.15 | 80.15 | 78.35 | 78.57 | 49,881 | -1.34(-1.68%) |
Jul 20, 2023 | 80.41 | 80.41 | 79.28 | 79.91 | 38,353 | +0.10(+0.12%) |
Jul 19, 2023 | 79.60 | 80.39 | 78.88 | 79.81 | 44,499 | -0.04(-0.05%) |
Jul 18, 2023 | 78.96 | 79.95 | 78.96 | 79.85 | 49,883 | +1.01(+1.28%) |
Jul 17, 2023 | 78.37 | 79.64 | 78.34 | 78.85 | 76,789 | +0.34(+0.43%) |
Jul 14, 2023 | 78.54 | 78.79 | 77.34 | 78.51 | 107,936 | -0.24(-0.30%) |
Jul 13, 2023 | 78.12 | 78.75 | 77.88 | 78.75 | 117,316 | +0.80(+1.03%) |
Jul 12, 2023 | 78.07 | 78.99 | 77.53 | 77.95 | 258,807 | +0.90(+1.17%) |
Jul 11, 2023 | 77.04 | 77.10 | 76.20 | 77.05 | 200,451 | +0.30(+0.39%) |
Jul 10, 2023 | 76.42 | 77.99 | 76.42 | 76.75 | 68,182 | +0.05(+0.06%) |
Jul 07, 2023 | 76.20 | 77.53 | 76.20 | 76.70 | 51,973 | +0.34(+0.44%) |
Jul 06, 2023 | 77.44 | 77.58 | 76.18 | 76.36 | 70,473 | -1.61(-2.07%) |
Jul 05, 2023 | 79.53 | 80.48 | 77.88 | 77.98 | 74,614 | -2.42(-3.01%) |
Jul 03, 2023 | 79.66 | 80.68 | 78.20 | 80.40 | 85,929 | +0.23(+0.28%) |
Jun 30, 2023 | 81.05 | 81.05 | 80.08 | 80.17 | 50,085 | -0.48(-0.60%) |
Jun 29, 2023 | 79.00 | 80.66 | 79.00 | 80.65 | 73,395 | +1.70(+2.15%) |
Jun 28, 2023 | 79.25 | 79.25 | 78.64 | 78.95 | 50,633 | -0.25(-0.31%) |
Jun 27, 2023 | 78.86 | 79.60 | 78.86 | 79.20 | 35,590 | +0.35(+0.44%) |
Jun 26, 2023 | 78.19 | 79.71 | 78.19 | 78.86 | 65,666 | +0.41(+0.52%) |
Jun 23, 2023 | 78.08 | 78.97 | 77.55 | 78.45 | 235,232 | -0.38(-0.48%) |
Jun 22, 2023 | 80.66 | 80.66 | 78.75 | 78.83 | 77,101 | -1.85(-2.29%) |
Jun 21, 2023 | 79.53 | 80.79 | 79.53 | 80.67 | 51,619 | +0.79(+0.99%) |
Jun 20, 2023 | 79.95 | 80.43 | 79.31 | 79.88 | 53,474 | -0.32(-0.39%) |
Jun 16, 2023 | 81.12 | 81.12 | 79.19 | 80.20 | 262,937 | -0.19(-0.23%) |