Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 77.89 | 78.04 | 76.54 | 76.64 | 3,167,042 | -1.02(-1.31%) |
Aug 30, 2023 | 77.72 | 78.04 | 77.27 | 77.65 | 1,897,475 | -0.19(-0.24%) |
Aug 29, 2023 | 77.56 | 78.23 | 77.32 | 77.84 | 2,013,054 | +0.42(+0.54%) |
Aug 28, 2023 | 77.90 | 78.16 | 77.16 | 77.42 | 1,645,390 | -0.13(-0.16%) |
Aug 25, 2023 | 77.22 | 78.01 | 77.07 | 77.54 | 1,919,151 | +0.49(+0.63%) |
Aug 24, 2023 | 77.57 | 78.66 | 77.02 | 77.06 | 2,851,332 | -0.59(-0.76%) |
Aug 23, 2023 | 77.23 | 77.68 | 76.94 | 77.64 | 3,113,490 | +0.79(+1.03%) |
Aug 22, 2023 | 76.66 | 77.14 | 76.44 | 76.85 | 2,617,095 | +0.06(+0.08%) |
Aug 21, 2023 | 77.22 | 77.39 | 76.05 | 76.79 | 2,630,517 | -0.45(-0.58%) |
Aug 18, 2023 | 76.93 | 77.48 | 76.67 | 77.24 | 3,227,874 | +0.23(+0.30%) |
Aug 17, 2023 | 77.58 | 78.20 | 76.99 | 77.01 | 2,854,735 | -0.40(-0.52%) |
Aug 16, 2023 | 77.52 | 78.10 | 77.15 | 77.41 | 3,361,560 | +0.09(+0.11%) |
Aug 15, 2023 | 77.71 | 77.85 | 77.09 | 77.32 | 3,483,831 | -0.88(-1.12%) |
Aug 14, 2023 | 79.34 | 79.34 | 77.98 | 78.20 | 2,795,825 | -1.09(-1.37%) |
Aug 11, 2023 | 79.31 | 79.74 | 78.95 | 79.28 | 2,115,091 | +0.03(+0.04%) |
Aug 10, 2023 | 79.61 | 80.14 | 78.86 | 79.25 | 4,177,874 | +0.36(+0.46%) |
Aug 09, 2023 | 78.20 | 79.31 | 78.06 | 78.89 | 3,967,431 | +0.70(+0.90%) |
Aug 08, 2023 | 78.01 | 78.43 | 77.11 | 78.19 | 3,925,215 | -0.06(-0.07%) |
Aug 07, 2023 | 78.85 | 79.32 | 78.12 | 78.25 | 3,375,261 | -0.35(-0.44%) |
Aug 04, 2023 | 79.58 | 80.16 | 78.30 | 78.60 | 2,665,387 | -0.73(-0.91%) |
Aug 03, 2023 | 81.57 | 81.68 | 79.31 | 79.32 | 3,398,180 | -2.43(-2.97%) |
Aug 02, 2023 | 81.16 | 82.08 | 80.98 | 81.75 | 3,267,430 | +0.45(+0.56%) |
Aug 01, 2023 | 82.08 | 82.24 | 81.09 | 81.29 | 3,912,195 | -0.69(-0.84%) |
Jul 31, 2023 | 82.70 | 82.94 | 81.33 | 81.98 | 6,102,237 | -0.66(-0.80%) |
Jul 28, 2023 | 82.73 | 83.90 | 82.26 | 82.64 | 3,643,359 | +0.15(+0.19%) |
Jul 27, 2023 | 84.45 | 84.80 | 81.53 | 82.48 | 5,027,317 | -2.27(-2.68%) |
Jul 26, 2023 | 84.62 | 85.96 | 84.35 | 84.76 | 2,848,477 | +0.07(+0.08%) |
Jul 25, 2023 | 84.53 | 85.38 | 84.27 | 84.69 | 2,757,393 | -0.06(-0.07%) |
Jul 24, 2023 | 84.98 | 85.22 | 84.12 | 84.75 | 2,462,306 | -0.32(-0.38%) |
Jul 21, 2023 | 84.28 | 85.44 | 84.13 | 85.07 | 8,894,034 | +1.07(+1.28%) |
Jul 20, 2023 | 82.77 | 84.10 | 82.46 | 83.99 | 2,946,001 | +1.40(+1.70%) |
Jul 19, 2023 | 82.00 | 83.31 | 81.99 | 82.59 | 2,927,278 | +0.68(+0.83%) |
Jul 18, 2023 | 82.83 | 83.56 | 81.28 | 81.91 | 3,143,263 | -0.78(-0.95%) |
Jul 17, 2023 | 84.07 | 84.17 | 82.65 | 82.70 | 3,268,470 | -1.68(-1.99%) |
Jul 14, 2023 | 84.22 | 84.73 | 83.53 | 84.38 | 2,730,456 | -0.06(-0.07%) |
Jul 13, 2023 | 84.32 | 84.67 | 83.97 | 84.44 | 3,251,555 | +0.01(+0.01%) |
Jul 12, 2023 | 83.37 | 84.68 | 83.10 | 84.43 | 3,710,952 | +1.21(+1.45%) |
Jul 11, 2023 | 81.75 | 83.32 | 81.55 | 83.22 | 3,404,347 | +1.63(+1.99%) |
Jul 10, 2023 | 81.56 | 82.16 | 80.88 | 81.59 | 3,774,134 | +0.05(+0.06%) |
Jul 07, 2023 | 82.13 | 82.26 | 81.51 | 81.55 | 1,812,553 | -1.01(-1.22%) |
Jul 06, 2023 | 82.36 | 82.84 | 81.76 | 82.55 | 2,624,600 | -0.45(-0.55%) |
Jul 05, 2023 | 82.33 | 83.67 | 81.97 | 83.01 | 3,050,216 | +0.46(+0.56%) |
Jul 03, 2023 | 81.44 | 82.60 | 81.14 | 82.54 | 1,584,950 | +1.08(+1.33%) |
Jun 30, 2023 | 80.83 | 81.61 | 80.65 | 81.46 | 3,345,311 | +0.91(+1.13%) |
Jun 29, 2023 | 78.53 | 80.95 | 78.16 | 80.55 | 5,260,168 | +1.59(+2.01%) |
Jun 28, 2023 | 80.65 | 80.74 | 78.69 | 78.96 | 4,935,089 | -1.76(-2.18%) |
Jun 27, 2023 | 81.04 | 81.27 | 80.68 | 80.72 | 3,802,859 | -0.33(-0.41%) |
Jun 26, 2023 | 80.95 | 81.59 | 80.21 | 81.05 | 3,353,440 | +0.28(+0.35%) |
Jun 23, 2023 | 82.84 | 82.84 | 80.34 | 80.77 | 3,912,627 | -1.56(-1.89%) |
Jun 22, 2023 | 83.01 | 83.25 | 81.92 | 82.33 | 4,539,008 | -0.34(-0.41%) |
Jun 21, 2023 | 81.27 | 82.72 | 80.22 | 82.67 | 3,660,974 | +0.88(+1.08%) |
Jun 20, 2023 | 82.16 | 82.73 | 81.22 | 81.79 | 2,721,831 | -0.38(-0.46%) |
Jun 16, 2023 | 82.12 | 82.76 | 81.73 | 82.17 | 5,496,142 | +0.05(+0.06%) |