Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 77.13 | 77.28 | 75.79 | 75.89 | 3,198,113 | -1.01(-1.31%) |
Aug 30, 2023 | 76.97 | 77.28 | 76.52 | 76.90 | 1,916,090 | -0.18(-0.24%) |
Aug 29, 2023 | 76.81 | 77.47 | 76.57 | 77.08 | 2,032,803 | +0.42(+0.54%) |
Aug 28, 2023 | 77.14 | 77.40 | 76.41 | 76.66 | 1,661,532 | -0.13(-0.16%) |
Aug 25, 2023 | 76.47 | 77.26 | 76.33 | 76.79 | 1,937,978 | +0.48(+0.63%) |
Aug 24, 2023 | 76.82 | 77.89 | 76.27 | 76.31 | 2,879,305 | -0.58(-0.76%) |
Aug 23, 2023 | 76.48 | 76.93 | 76.19 | 76.89 | 3,144,035 | +0.78(+1.03%) |
Aug 22, 2023 | 75.92 | 76.39 | 75.70 | 76.10 | 2,642,770 | +0.06(+0.08%) |
Aug 21, 2023 | 76.47 | 76.64 | 75.31 | 76.05 | 2,656,324 | -0.45(-0.58%) |
Aug 18, 2023 | 76.18 | 76.72 | 75.93 | 76.49 | 3,259,541 | +0.23(+0.30%) |
Aug 17, 2023 | 76.83 | 77.44 | 76.24 | 76.26 | 2,882,741 | -0.40(-0.52%) |
Aug 16, 2023 | 76.77 | 77.34 | 76.40 | 76.66 | 3,394,539 | +0.09(+0.11%) |
Aug 15, 2023 | 76.96 | 77.09 | 76.35 | 76.57 | 3,518,009 | -0.87(-1.13%) |
Aug 14, 2023 | 78.57 | 78.57 | 77.23 | 77.44 | 2,823,254 | -1.07(-1.37%) |
Aug 11, 2023 | 78.54 | 78.97 | 78.18 | 78.51 | 2,135,841 | +0.03(+0.04%) |
Aug 10, 2023 | 78.83 | 79.37 | 78.10 | 78.48 | 4,218,861 | +0.36(+0.46%) |
Aug 09, 2023 | 77.44 | 78.54 | 77.30 | 78.13 | 4,006,353 | +0.70(+0.90%) |
Aug 08, 2023 | 77.25 | 77.67 | 76.36 | 77.43 | 3,963,723 | -0.06(-0.07%) |
Aug 07, 2023 | 78.08 | 78.55 | 77.37 | 77.49 | 3,408,373 | -0.34(-0.44%) |
Aug 04, 2023 | 78.81 | 79.38 | 77.53 | 77.83 | 2,691,535 | -0.72(-0.91%) |
Aug 03, 2023 | 80.77 | 80.89 | 78.54 | 78.55 | 3,431,517 | -2.40(-2.97%) |
Aug 02, 2023 | 80.37 | 81.28 | 80.19 | 80.96 | 3,299,485 | +0.45(+0.56%) |
Aug 01, 2023 | 81.28 | 81.44 | 80.30 | 80.50 | 3,950,576 | -0.68(-0.84%) |
Jul 31, 2023 | 81.89 | 82.14 | 80.54 | 81.19 | 6,162,103 | -0.65(-0.80%) |
Jul 28, 2023 | 81.92 | 83.08 | 81.46 | 81.84 | 3,679,102 | +0.15(+0.19%) |
Jul 27, 2023 | 83.63 | 83.97 | 80.73 | 81.68 | 5,076,638 | -2.25(-2.68%) |
Jul 26, 2023 | 83.80 | 85.12 | 83.53 | 83.93 | 2,876,422 | +0.07(+0.08%) |
Jul 25, 2023 | 83.70 | 84.55 | 83.46 | 83.87 | 2,784,444 | -0.06(-0.07%) |
Jul 24, 2023 | 84.16 | 84.39 | 83.30 | 83.93 | 2,486,463 | -0.32(-0.38%) |
Jul 21, 2023 | 83.47 | 84.61 | 83.31 | 84.24 | 8,981,289 | +1.06(+1.28%) |
Jul 20, 2023 | 81.96 | 83.28 | 81.65 | 83.18 | 2,974,903 | +1.39(+1.70%) |
Jul 19, 2023 | 81.20 | 82.50 | 81.19 | 81.79 | 2,955,996 | +0.67(+0.83%) |
Jul 18, 2023 | 82.03 | 82.75 | 80.49 | 81.12 | 3,174,100 | -0.78(-0.95%) |
Jul 17, 2023 | 83.25 | 83.35 | 81.85 | 81.89 | 3,300,536 | -1.67(-1.99%) |
Jul 14, 2023 | 83.40 | 83.91 | 82.72 | 83.56 | 2,757,243 | -0.06(-0.07%) |
Jul 13, 2023 | 83.50 | 83.85 | 83.16 | 83.62 | 3,283,454 | +0.01(+0.01%) |
Jul 12, 2023 | 82.56 | 83.85 | 82.30 | 83.61 | 3,747,359 | +1.20(+1.45%) |
Jul 11, 2023 | 80.96 | 82.51 | 80.75 | 82.41 | 3,437,746 | +1.61(+1.99%) |
Jul 10, 2023 | 80.76 | 81.36 | 80.09 | 80.80 | 3,811,160 | +0.05(+0.06%) |
Jul 07, 2023 | 81.33 | 81.46 | 80.72 | 80.75 | 1,830,335 | -1.00(-1.22%) |
Jul 06, 2023 | 81.56 | 82.04 | 80.96 | 81.75 | 2,650,349 | -0.45(-0.55%) |
Jul 05, 2023 | 81.53 | 82.85 | 81.17 | 82.20 | 3,080,140 | +0.46(+0.56%) |
Jul 03, 2023 | 80.65 | 81.80 | 80.35 | 81.74 | 1,600,499 | +1.07(+1.33%) |
Jun 30, 2023 | 80.05 | 80.82 | 79.86 | 80.67 | 3,378,130 | +0.90(+1.13%) |
Jun 29, 2023 | 77.77 | 80.16 | 77.40 | 79.77 | 5,311,772 | +1.57(+2.01%) |
Jun 28, 2023 | 79.86 | 79.96 | 77.93 | 78.20 | 4,983,505 | -1.74(-2.18%) |
Jun 27, 2023 | 80.26 | 80.48 | 79.90 | 79.94 | 3,840,167 | -0.33(-0.41%) |
Jun 26, 2023 | 80.16 | 80.80 | 79.43 | 80.27 | 3,386,339 | +0.28(+0.35%) |
Jun 23, 2023 | 82.04 | 82.04 | 79.56 | 79.99 | 3,951,012 | -1.54(-1.89%) |
Jun 22, 2023 | 82.20 | 82.44 | 81.13 | 81.53 | 4,583,538 | -0.34(-0.41%) |
Jun 21, 2023 | 80.48 | 81.91 | 79.44 | 81.87 | 3,696,890 | +0.87(+1.08%) |
Jun 20, 2023 | 81.36 | 81.92 | 80.43 | 80.99 | 2,748,533 | -0.37(-0.46%) |
Jun 16, 2023 | 81.32 | 81.95 | 80.93 | 81.37 | 5,550,061 | +0.05(+0.06%) |
Jun 15, 2023 | 80.78 | 81.52 | 80.29 | 81.32 | 3,374,997 | +1.22(+1.52%) |
Jun 14, 2023 | 80.00 | 80.77 | 79.55 | 80.10 | 2,387,835 | +0.46(+0.58%) |
Jun 13, 2023 | 79.71 | 80.16 | 79.37 | 79.64 | 3,034,909 | -0.54(-0.67%) |
Jun 12, 2023 | 80.17 | 80.37 | 79.73 | 80.18 | 3,111,914 | +0.01(+0.01%) |
Jun 09, 2023 | 81.13 | 81.39 | 80.05 | 80.17 | 3,151,874 | -0.96(-1.18%) |
Jun 08, 2023 | 81.55 | 81.55 | 80.38 | 81.13 | 3,496,065 | +0.10(+0.12%) |
Jun 07, 2023 | 80.11 | 81.24 | 79.44 | 81.03 | 2,884,987 | +1.09(+1.37%) |
Jun 06, 2023 | 80.00 | 80.60 | 79.42 | 79.94 | 3,082,805 | -0.54(-0.67%) |
Jun 05, 2023 | 80.26 | 81.20 | 80.03 | 80.48 | 2,452,273 | +0.53(+0.66%) |
Jun 02, 2023 | 78.12 | 80.49 | 77.80 | 79.95 | 3,200,458 | +1.37(+1.74%) |