Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.76 | 82.93 | 81.61 | 81.61 | 1,236,391 | -1.08(-1.30%) |
Aug 30, 2023 | 82.81 | 83.35 | 82.27 | 82.69 | 875,920 | -0.18(-0.22%) |
Aug 29, 2023 | 82.78 | 83.44 | 82.51 | 82.87 | 1,066,191 | +0.16(+0.20%) |
Aug 28, 2023 | 82.67 | 83.25 | 82.46 | 82.71 | 977,443 | +0.15(+0.18%) |
Aug 25, 2023 | 82.42 | 82.98 | 82.06 | 82.56 | 1,203,391 | +0.49(+0.60%) |
Aug 24, 2023 | 82.10 | 83.49 | 82.00 | 82.07 | 856,285 | -0.16(-0.20%) |
Aug 23, 2023 | 82.78 | 82.93 | 81.71 | 82.23 | 1,270,265 | -0.29(-0.35%) |
Aug 22, 2023 | 82.44 | 82.88 | 82.24 | 82.52 | 868,822 | -0.03(-0.04%) |
Aug 21, 2023 | 83.32 | 83.40 | 82.13 | 82.55 | 1,181,217 | -0.87(-1.05%) |
Aug 18, 2023 | 82.44 | 83.63 | 82.42 | 83.42 | 1,455,692 | +0.98(+1.19%) |
Aug 17, 2023 | 82.72 | 83.29 | 82.37 | 82.44 | 1,203,981 | +0.02(+0.02%) |
Aug 16, 2023 | 81.97 | 82.68 | 81.97 | 82.42 | 1,136,355 | +0.71(+0.87%) |
Aug 15, 2023 | 83.11 | 83.27 | 81.71 | 81.72 | 1,277,686 | -1.89(-2.26%) |
Aug 14, 2023 | 84.18 | 84.32 | 83.09 | 83.61 | 1,048,915 | -0.57(-0.68%) |
Aug 11, 2023 | 83.96 | 84.47 | 83.51 | 84.18 | 1,079,432 | +0.46(+0.54%) |
Aug 10, 2023 | 84.10 | 84.72 | 83.40 | 83.72 | 1,815,821 | -0.19(-0.23%) |
Aug 09, 2023 | 84.14 | 84.97 | 83.77 | 83.92 | 1,232,042 | -0.39(-0.47%) |
Aug 08, 2023 | 84.13 | 84.42 | 83.15 | 84.31 | 1,675,130 | +0.19(+0.23%) |
Aug 07, 2023 | 84.17 | 84.70 | 83.91 | 84.12 | 1,664,450 | +0.21(+0.25%) |
Aug 04, 2023 | 85.14 | 85.99 | 83.18 | 83.91 | 1,541,481 | -0.95(-1.12%) |
Aug 03, 2023 | 85.61 | 85.87 | 84.10 | 84.86 | 1,826,075 | -1.21(-1.41%) |
Aug 02, 2023 | 85.68 | 86.74 | 85.60 | 86.07 | 1,047,442 | -0.09(-0.10%) |
Aug 01, 2023 | 86.90 | 87.92 | 86.00 | 86.16 | 1,963,875 | -0.24(-0.28%) |
Jul 31, 2023 | 87.02 | 87.32 | 85.91 | 86.40 | 1,276,478 | -0.19(-0.22%) |
Jul 28, 2023 | 87.66 | 87.91 | 86.18 | 86.59 | 1,194,391 | -0.50(-0.57%) |
Jul 27, 2023 | 88.65 | 89.25 | 86.84 | 87.09 | 1,602,145 | -1.88(-2.12%) |
Jul 26, 2023 | 88.42 | 89.77 | 88.21 | 88.97 | 1,194,256 | +0.48(+0.54%) |
Jul 25, 2023 | 88.75 | 88.97 | 88.19 | 88.49 | 1,383,656 | -0.16(-0.18%) |
Jul 24, 2023 | 89.05 | 89.08 | 87.99 | 88.66 | 863,632 | -0.15(-0.17%) |
Jul 21, 2023 | 87.99 | 89.20 | 87.85 | 88.81 | 1,037,231 | +1.07(+1.22%) |
Jul 20, 2023 | 86.47 | 87.77 | 85.62 | 87.74 | 1,023,186 | +1.57(+1.82%) |
Jul 19, 2023 | 85.65 | 86.86 | 85.65 | 86.18 | 1,117,157 | +0.91(+1.07%) |
Jul 18, 2023 | 86.12 | 86.78 | 84.45 | 85.26 | 1,311,114 | -0.81(-0.94%) |
Jul 17, 2023 | 87.58 | 87.96 | 85.97 | 86.07 | 1,349,608 | -1.81(-2.06%) |
Jul 14, 2023 | 87.82 | 88.22 | 87.25 | 87.88 | 1,548,772 | -0.12(-0.13%) |
Jul 13, 2023 | 87.21 | 88.00 | 87.10 | 87.99 | 1,123,633 | +0.68(+0.78%) |
Jul 12, 2023 | 86.36 | 87.44 | 86.16 | 87.31 | 1,381,935 | +1.27(+1.47%) |
Jul 11, 2023 | 85.14 | 86.06 | 84.95 | 86.04 | 1,037,301 | +0.94(+1.11%) |
Jul 10, 2023 | 85.18 | 85.72 | 84.32 | 85.10 | 1,285,152 | -0.45(-0.53%) |
Jul 07, 2023 | 85.81 | 86.28 | 85.36 | 85.55 | 993,485 | -0.96(-1.11%) |
Jul 06, 2023 | 86.42 | 86.72 | 85.47 | 86.51 | 1,172,581 | -0.36(-0.41%) |
Jul 05, 2023 | 85.76 | 87.38 | 85.22 | 86.87 | 1,691,801 | +0.99(+1.15%) |
Jul 03, 2023 | 84.54 | 85.92 | 84.44 | 85.88 | 710,216 | +1.04(+1.22%) |
Jun 30, 2023 | 84.02 | 85.08 | 83.85 | 84.84 | 1,332,953 | +0.95(+1.13%) |
Jun 29, 2023 | 83.52 | 84.50 | 83.18 | 83.89 | 1,087,471 | -0.18(-0.22%) |
Jun 28, 2023 | 85.02 | 85.02 | 83.71 | 84.07 | 1,558,609 | -1.21(-1.42%) |
Jun 27, 2023 | 85.54 | 86.20 | 85.28 | 85.28 | 1,325,511 | -0.21(-0.25%) |
Jun 26, 2023 | 84.86 | 85.67 | 84.25 | 85.49 | 1,408,284 | +0.98(+1.16%) |
Jun 23, 2023 | 86.27 | 86.56 | 84.28 | 84.51 | 1,825,093 | -1.33(-1.55%) |
Jun 22, 2023 | 87.49 | 87.50 | 85.52 | 85.84 | 1,288,276 | -1.36(-1.55%) |
Jun 21, 2023 | 86.11 | 87.24 | 85.15 | 87.20 | 1,343,511 | +0.64(+0.74%) |
Jun 20, 2023 | 87.47 | 87.76 | 86.47 | 86.55 | 1,561,257 | -1.36(-1.54%) |
Jun 16, 2023 | 88.32 | 88.99 | 87.79 | 87.91 | 2,045,750 | -0.14(-0.16%) |
Jun 15, 2023 | 87.38 | 88.25 | 87.12 | 88.05 | 1,278,998 | +1.01(+1.16%) |
Jun 14, 2023 | 87.02 | 88.41 | 86.93 | 87.04 | 1,514,856 | +0.24(+0.28%) |
Jun 13, 2023 | 85.68 | 87.33 | 85.48 | 86.80 | 1,925,595 | +0.45(+0.52%) |
Jun 12, 2023 | 86.78 | 86.87 | 85.88 | 86.35 | 1,324,996 | -0.12(-0.13%) |
Jun 09, 2023 | 87.03 | 87.13 | 86.35 | 86.47 | 1,758,031 | -0.42(-0.49%) |
Jun 08, 2023 | 85.91 | 87.05 | 85.43 | 86.89 | 1,430,362 | +0.86(+0.99%) |
Jun 07, 2023 | 84.03 | 86.12 | 83.28 | 86.03 | 1,699,249 | +1.87(+2.23%) |
Jun 06, 2023 | 84.97 | 85.49 | 83.78 | 84.16 | 1,328,425 | -0.21(-0.25%) |
Jun 05, 2023 | 83.95 | 85.51 | 83.67 | 84.37 | 1,157,694 | +0.64(+0.77%) |
Jun 02, 2023 | 82.18 | 84.50 | 82.03 | 83.72 | 2,413,953 | +0.86(+1.03%) |