Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 83.75 | 84.31 | 82.13 | 82.25 | 601,298 | -0.61(-0.74%) |
Aug 30, 2023 | 82.24 | 83.16 | 82.16 | 82.86 | 346,065 | +0.66(+0.81%) |
Aug 29, 2023 | 81.43 | 82.21 | 81.10 | 82.20 | 396,924 | +0.76(+0.94%) |
Aug 28, 2023 | 80.37 | 81.62 | 80.36 | 81.44 | 407,749 | +1.21(+1.50%) |
Aug 25, 2023 | 81.10 | 81.52 | 80.20 | 80.23 | 580,386 | -0.59(-0.73%) |
Aug 24, 2023 | 81.07 | 82.07 | 80.27 | 80.82 | 680,611 | -0.53(-0.65%) |
Aug 23, 2023 | 80.59 | 81.62 | 80.59 | 81.36 | 631,449 | +0.79(+0.98%) |
Aug 22, 2023 | 79.68 | 81.11 | 79.55 | 80.57 | 1,108,718 | +2.20(+2.81%) |
Aug 21, 2023 | 78.21 | 78.54 | 77.53 | 78.36 | 603,481 | +0.19(+0.24%) |
Aug 18, 2023 | 76.36 | 78.47 | 76.26 | 78.18 | 571,224 | +1.51(+1.96%) |
Aug 17, 2023 | 76.30 | 77.30 | 76.30 | 76.67 | 525,582 | +0.78(+1.02%) |
Aug 16, 2023 | 76.75 | 77.30 | 75.81 | 75.90 | 833,758 | -0.93(-1.22%) |
Aug 15, 2023 | 77.37 | 78.00 | 76.55 | 76.83 | 827,261 | -0.56(-0.72%) |
Aug 14, 2023 | 76.77 | 78.12 | 76.35 | 77.39 | 1,087,342 | +1.30(+1.71%) |
Aug 11, 2023 | 76.14 | 79.13 | 75.88 | 76.09 | 1,242,176 | +2.19(+2.97%) |
Aug 10, 2023 | 74.39 | 74.95 | 73.72 | 73.90 | 826,583 | -0.20(-0.27%) |
Aug 09, 2023 | 73.88 | 74.86 | 73.47 | 74.09 | 480,990 | +0.31(+0.43%) |
Aug 08, 2023 | 73.11 | 73.95 | 72.41 | 73.78 | 551,386 | -0.29(-0.39%) |
Aug 07, 2023 | 74.79 | 75.36 | 74.07 | 74.07 | 552,062 | -0.37(-0.50%) |
Aug 04, 2023 | 74.81 | 75.93 | 74.34 | 74.44 | 520,510 | -0.30(-0.39%) |
Aug 03, 2023 | 74.42 | 75.49 | 74.29 | 74.73 | 675,071 | +0.50(+0.68%) |
Aug 02, 2023 | 74.79 | 75.15 | 73.64 | 74.23 | 861,289 | -1.47(-1.94%) |
Aug 01, 2023 | 76.59 | 76.67 | 75.41 | 75.70 | 620,010 | -1.45(-1.87%) |
Jul 31, 2023 | 76.36 | 77.28 | 76.24 | 77.14 | 567,378 | +0.91(+1.20%) |
Jul 28, 2023 | 76.35 | 76.95 | 76.03 | 76.23 | 637,905 | +0.33(+0.44%) |
Jul 27, 2023 | 77.48 | 77.48 | 75.81 | 75.90 | 473,054 | -1.02(-1.33%) |
Jul 26, 2023 | 76.51 | 77.30 | 76.43 | 76.92 | 541,390 | +0.55(+0.72%) |
Jul 25, 2023 | 75.92 | 77.03 | 75.40 | 76.37 | 902,627 | +0.31(+0.41%) |
Jul 24, 2023 | 76.14 | 77.28 | 75.91 | 76.05 | 569,198 | -0.43(-0.57%) |
Jul 21, 2023 | 77.36 | 77.73 | 76.45 | 76.49 | 665,701 | -0.52(-0.68%) |
Jul 20, 2023 | 77.29 | 77.65 | 76.07 | 77.01 | 522,776 | -0.06(-0.08%) |
Jul 19, 2023 | 76.46 | 77.18 | 75.96 | 77.07 | 1,058,088 | +0.92(+1.20%) |
Jul 18, 2023 | 76.49 | 77.01 | 75.90 | 76.15 | 1,163,468 | -0.43(-0.57%) |
Jul 17, 2023 | 76.51 | 77.23 | 76.08 | 76.58 | 591,627 | +0.07(+0.09%) |
Jul 14, 2023 | 76.54 | 76.94 | 75.79 | 76.51 | 570,548 | -0.03(-0.04%) |
Jul 13, 2023 | 75.98 | 77.16 | 75.57 | 76.54 | 513,980 | +0.33(+0.44%) |
Jul 12, 2023 | 76.69 | 77.02 | 75.72 | 76.21 | 680,493 | +0.03(+0.04%) |
Jul 11, 2023 | 76.62 | 77.23 | 76.16 | 76.18 | 653,582 | +0.00(+0.00%) |
Jul 10, 2023 | 76.69 | 77.53 | 75.90 | 76.18 | 806,831 | -0.46(-0.60%) |
Jul 07, 2023 | 76.50 | 77.69 | 76.43 | 76.64 | 641,108 | +0.07(+0.09%) |
Jul 06, 2023 | 74.83 | 76.68 | 74.63 | 76.57 | 624,912 | +0.82(+1.08%) |
Jul 05, 2023 | 76.57 | 77.42 | 75.75 | 75.76 | 961,540 | -1.40(-1.81%) |
Jul 03, 2023 | 76.86 | 77.73 | 76.38 | 77.15 | 264,324 | +0.36(+0.47%) |
Jun 30, 2023 | 77.58 | 77.58 | 76.57 | 76.79 | 447,440 | -0.21(-0.27%) |
Jun 29, 2023 | 76.07 | 77.04 | 76.07 | 77.00 | 619,202 | +0.44(+0.58%) |
Jun 28, 2023 | 76.07 | 76.57 | 75.73 | 76.55 | 761,782 | +0.41(+0.54%) |
Jun 27, 2023 | 74.64 | 76.36 | 74.41 | 76.14 | 780,328 | +1.63(+2.19%) |
Jun 26, 2023 | 73.23 | 75.12 | 72.76 | 74.51 | 612,184 | +1.18(+1.61%) |
Jun 23, 2023 | 74.22 | 74.59 | 73.22 | 73.33 | 709,534 | -1.62(-2.17%) |
Jun 22, 2023 | 75.02 | 75.88 | 74.66 | 74.95 | 658,428 | -0.07(-0.09%) |
Jun 21, 2023 | 75.32 | 76.92 | 74.33 | 75.02 | 1,792,345 | +1.37(+1.86%) |
Jun 20, 2023 | 73.54 | 74.24 | 71.53 | 73.65 | 1,591,687 | -0.27(-0.36%) |
Jun 16, 2023 | 74.35 | 74.35 | 73.37 | 73.92 | 582,603 | -0.22(-0.29%) |