Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.32 | 79.36 | 78.00 | 78.01 | 1,088,402 | -1.11(-1.41%) |
Aug 30, 2023 | 79.23 | 79.71 | 78.70 | 79.12 | 747,084 | -0.14(-0.17%) |
Aug 29, 2023 | 79.30 | 79.68 | 79.02 | 79.26 | 1,349,526 | +0.22(+0.27%) |
Aug 28, 2023 | 79.32 | 79.79 | 78.88 | 79.04 | 1,116,801 | -0.13(-0.16%) |
Aug 25, 2023 | 79.03 | 79.68 | 78.84 | 79.17 | 1,071,501 | +0.46(+0.59%) |
Aug 24, 2023 | 78.71 | 79.98 | 78.55 | 78.70 | 1,472,851 | -0.33(-0.42%) |
Aug 23, 2023 | 79.27 | 79.31 | 78.40 | 79.04 | 1,080,330 | +0.02(+0.02%) |
Aug 22, 2023 | 78.62 | 79.19 | 78.50 | 79.02 | 1,144,790 | +0.23(+0.29%) |
Aug 21, 2023 | 79.07 | 79.33 | 78.10 | 78.79 | 1,395,487 | -0.49(-0.62%) |
Aug 18, 2023 | 78.07 | 79.46 | 78.03 | 79.29 | 1,692,078 | +1.36(+1.74%) |
Aug 17, 2023 | 78.12 | 79.17 | 77.91 | 77.93 | 1,161,575 | -0.33(-0.43%) |
Aug 16, 2023 | 78.03 | 78.57 | 77.66 | 78.26 | 1,196,683 | +0.76(+0.98%) |
Aug 15, 2023 | 78.20 | 78.29 | 77.47 | 77.50 | 1,547,571 | -1.19(-1.51%) |
Aug 14, 2023 | 79.66 | 79.66 | 78.45 | 78.70 | 1,145,915 | -0.93(-1.16%) |
Aug 11, 2023 | 79.27 | 79.80 | 78.87 | 79.62 | 1,051,579 | +0.43(+0.55%) |
Aug 10, 2023 | 79.93 | 80.36 | 79.00 | 79.19 | 838,700 | -0.53(-0.67%) |
Aug 09, 2023 | 79.76 | 80.62 | 79.44 | 79.72 | 973,942 | -0.33(-0.42%) |
Aug 08, 2023 | 79.95 | 80.08 | 78.95 | 80.05 | 1,231,776 | +0.14(+0.17%) |
Aug 07, 2023 | 80.37 | 80.63 | 79.86 | 79.92 | 1,248,494 | -0.19(-0.23%) |
Aug 04, 2023 | 81.70 | 82.16 | 79.82 | 80.10 | 1,415,063 | -1.50(-1.83%) |
Aug 03, 2023 | 82.91 | 84.37 | 80.81 | 81.60 | 1,733,498 | -1.45(-1.74%) |
Aug 02, 2023 | 83.23 | 83.77 | 82.81 | 83.04 | 1,225,200 | -0.25(-0.30%) |
Aug 01, 2023 | 84.12 | 84.52 | 83.11 | 83.29 | 1,213,652 | -1.01(-1.20%) |
Jul 31, 2023 | 84.81 | 85.01 | 83.80 | 84.30 | 1,306,240 | -0.16(-0.19%) |
Jul 28, 2023 | 85.91 | 86.11 | 84.16 | 84.46 | 1,108,423 | -0.78(-0.91%) |
Jul 27, 2023 | 86.25 | 86.76 | 84.99 | 85.24 | 1,390,102 | -1.46(-1.68%) |
Jul 26, 2023 | 86.56 | 87.31 | 86.17 | 86.70 | 1,101,791 | +0.08(+0.09%) |
Jul 25, 2023 | 85.75 | 86.83 | 85.62 | 86.62 | 1,552,524 | +0.73(+0.85%) |
Jul 24, 2023 | 86.92 | 86.99 | 85.72 | 85.89 | 1,731,954 | -0.99(-1.14%) |
Jul 21, 2023 | 85.81 | 87.24 | 85.46 | 86.88 | 1,385,898 | +1.34(+1.56%) |
Jul 20, 2023 | 84.06 | 85.56 | 83.21 | 85.54 | 1,656,294 | +1.71(+2.04%) |
Jul 19, 2023 | 83.44 | 84.27 | 83.30 | 83.83 | 1,344,418 | +0.87(+1.04%) |
Jul 18, 2023 | 83.15 | 83.83 | 82.06 | 82.97 | 1,873,798 | -0.12(-0.14%) |
Jul 17, 2023 | 83.92 | 84.09 | 82.86 | 83.08 | 1,906,077 | -1.02(-1.22%) |
Jul 14, 2023 | 83.59 | 84.46 | 82.90 | 84.11 | 1,394,121 | +0.22(+0.26%) |
Jul 13, 2023 | 83.06 | 83.94 | 83.03 | 83.89 | 1,109,598 | +0.67(+0.80%) |
Jul 12, 2023 | 82.53 | 83.53 | 82.28 | 83.22 | 1,043,638 | +1.13(+1.38%) |
Jul 11, 2023 | 80.93 | 82.15 | 80.77 | 82.09 | 1,006,561 | +1.30(+1.61%) |
Jul 10, 2023 | 80.70 | 81.35 | 80.10 | 80.79 | 1,357,885 | -0.16(-0.19%) |
Jul 07, 2023 | 81.44 | 81.81 | 80.88 | 80.95 | 1,445,260 | -1.00(-1.22%) |
Jul 06, 2023 | 81.76 | 82.43 | 81.02 | 81.95 | 1,179,310 | -0.45(-0.55%) |
Jul 05, 2023 | 81.16 | 83.12 | 81.04 | 82.41 | 1,516,471 | +0.88(+1.07%) |
Jul 03, 2023 | 80.16 | 81.53 | 80.00 | 81.53 | 552,106 | +1.16(+1.44%) |
Jun 30, 2023 | 79.73 | 80.66 | 79.72 | 80.37 | 1,135,889 | +0.67(+0.84%) |
Jun 29, 2023 | 78.93 | 80.18 | 78.67 | 79.70 | 835,735 | +0.14(+0.17%) |
Jun 28, 2023 | 81.25 | 81.25 | 79.36 | 79.56 | 913,322 | -1.71(-2.11%) |
Jun 27, 2023 | 80.68 | 81.49 | 80.50 | 81.27 | 1,087,047 | +0.60(+0.74%) |
Jun 26, 2023 | 79.80 | 80.85 | 79.46 | 80.67 | 755,816 | +1.13(+1.42%) |
Jun 23, 2023 | 81.21 | 81.60 | 79.27 | 79.54 | 1,874,853 | -1.44(-1.77%) |
Jun 22, 2023 | 82.14 | 82.14 | 80.70 | 80.98 | 798,606 | -0.90(-1.09%) |
Jun 21, 2023 | 81.13 | 82.08 | 80.04 | 81.87 | 1,268,507 | +0.31(+0.39%) |
Jun 20, 2023 | 82.44 | 82.55 | 81.40 | 81.56 | 1,160,673 | -1.18(-1.43%) |
Jun 16, 2023 | 82.80 | 83.63 | 82.62 | 82.74 | 2,859,747 | +0.11(+0.13%) |
Jun 15, 2023 | 81.53 | 82.80 | 81.35 | 82.63 | 1,323,001 | +1.11(+1.36%) |
Jun 14, 2023 | 81.45 | 82.56 | 81.25 | 81.52 | 1,366,177 | +0.31(+0.38%) |
Jun 13, 2023 | 80.89 | 81.66 | 80.62 | 81.21 | 2,094,055 | -0.36(-0.45%) |
Jun 12, 2023 | 82.17 | 82.51 | 81.15 | 81.58 | 1,402,341 | +0.17(+0.20%) |
Jun 09, 2023 | 81.93 | 81.95 | 81.33 | 81.41 | 1,119,805 | -0.42(-0.51%) |
Jun 08, 2023 | 81.50 | 81.94 | 80.51 | 81.83 | 995,357 | +0.20(+0.24%) |
Jun 07, 2023 | 79.58 | 81.72 | 79.17 | 81.64 | 1,516,739 | +1.99(+2.50%) |
Jun 06, 2023 | 80.41 | 80.89 | 79.46 | 79.64 | 1,262,101 | -0.38(-0.48%) |
Jun 05, 2023 | 79.61 | 80.54 | 79.22 | 80.03 | 1,348,390 | +0.75(+0.95%) |
Jun 02, 2023 | 77.94 | 79.93 | 77.94 | 79.27 | 2,067,060 | +0.79(+1.01%) |