Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 84.75 | 86.92 | 84.42 | 86.58 | 3,650,583 | +2.22(+2.63%) |
Aug 30, 2023 | 84.28 | 84.50 | 83.95 | 84.36 | 1,670,821 | +0.14(+0.16%) |
Aug 29, 2023 | 82.68 | 84.62 | 82.64 | 84.22 | 2,456,262 | +1.31(+1.58%) |
Aug 28, 2023 | 83.27 | 83.60 | 82.52 | 82.91 | 1,464,584 | +0.49(+0.59%) |
Aug 25, 2023 | 82.03 | 82.89 | 81.33 | 82.43 | 1,289,316 | +0.62(+0.76%) |
Aug 24, 2023 | 82.97 | 83.74 | 81.63 | 81.80 | 1,506,845 | -0.54(-0.65%) |
Aug 23, 2023 | 80.80 | 82.75 | 80.61 | 82.34 | 2,567,477 | +1.52(+1.88%) |
Aug 22, 2023 | 81.68 | 81.84 | 80.68 | 80.82 | 1,619,708 | -0.02(-0.02%) |
Aug 21, 2023 | 80.27 | 81.24 | 79.94 | 80.84 | 1,973,744 | +0.39(+0.48%) |
Aug 18, 2023 | 77.74 | 80.70 | 77.71 | 80.45 | 1,648,463 | +1.94(+2.47%) |
Aug 17, 2023 | 79.53 | 79.76 | 78.05 | 78.51 | 2,163,959 | -0.62(-0.79%) |
Aug 16, 2023 | 79.25 | 79.87 | 79.09 | 79.14 | 1,399,983 | -0.26(-0.32%) |
Aug 15, 2023 | 80.35 | 80.48 | 79.36 | 79.39 | 1,811,478 | -1.42(-1.76%) |
Aug 14, 2023 | 79.89 | 80.90 | 79.17 | 80.81 | 1,650,092 | +0.54(+0.68%) |
Aug 11, 2023 | 79.92 | 80.85 | 79.55 | 80.27 | 2,077,005 | -0.19(-0.23%) |
Aug 10, 2023 | 80.53 | 81.34 | 79.64 | 80.46 | 3,248,235 | -0.10(-0.12%) |
Aug 09, 2023 | 81.15 | 81.44 | 79.85 | 80.56 | 6,647,320 | -0.77(-0.95%) |
Aug 08, 2023 | 81.32 | 82.81 | 81.15 | 81.32 | 7,125,952 | -3.74(-4.39%) |
Aug 07, 2023 | 84.80 | 85.70 | 84.47 | 85.06 | 1,987,747 | +0.13(+0.15%) |
Aug 04, 2023 | 85.60 | 86.59 | 84.30 | 84.93 | 2,374,594 | +0.21(+0.24%) |
Aug 03, 2023 | 80.85 | 85.26 | 80.82 | 84.73 | 3,146,677 | +4.54(+5.66%) |
Aug 02, 2023 | 80.03 | 80.36 | 79.20 | 80.19 | 2,412,054 | -0.62(-0.77%) |
Aug 01, 2023 | 79.89 | 80.96 | 79.74 | 80.81 | 2,007,442 | +0.25(+0.31%) |
Jul 31, 2023 | 80.61 | 81.01 | 80.01 | 80.57 | 1,760,404 | -0.10(-0.12%) |
Jul 28, 2023 | 80.55 | 80.95 | 80.09 | 80.66 | 1,791,298 | +1.08(+1.36%) |
Jul 27, 2023 | 81.08 | 81.13 | 79.26 | 79.58 | 1,616,259 | -0.72(-0.90%) |
Jul 26, 2023 | 80.02 | 80.70 | 79.61 | 80.30 | 1,713,005 | +0.28(+0.35%) |
Jul 25, 2023 | 79.78 | 80.52 | 79.68 | 80.02 | 2,681,685 | +0.32(+0.40%) |
Jul 24, 2023 | 79.37 | 80.12 | 78.87 | 79.71 | 1,469,242 | +0.05(+0.06%) |
Jul 21, 2023 | 80.66 | 80.66 | 79.55 | 79.66 | 2,099,155 | -0.78(-0.97%) |
Jul 20, 2023 | 80.06 | 81.23 | 80.06 | 80.44 | 1,529,485 | -0.29(-0.35%) |
Jul 19, 2023 | 82.11 | 82.20 | 80.19 | 80.72 | 2,024,782 | -0.58(-0.72%) |
Jul 18, 2023 | 80.30 | 81.40 | 79.93 | 81.31 | 2,247,370 | +1.50(+1.88%) |
Jul 17, 2023 | 78.03 | 80.28 | 77.99 | 79.81 | 1,993,340 | +0.64(+0.81%) |
Jul 14, 2023 | 79.97 | 80.10 | 78.16 | 79.17 | 1,569,702 | -0.26(-0.32%) |
Jul 13, 2023 | 77.72 | 79.84 | 77.36 | 79.42 | 2,284,703 | +2.52(+3.28%) |
Jul 12, 2023 | 78.18 | 78.30 | 76.46 | 76.90 | 1,347,246 | +0.03(+0.04%) |
Jul 11, 2023 | 75.43 | 77.15 | 74.93 | 76.87 | 1,940,962 | +2.13(+2.85%) |
Jul 10, 2023 | 74.78 | 75.35 | 74.33 | 74.74 | 1,563,249 | -0.21(-0.28%) |
Jul 07, 2023 | 72.96 | 75.18 | 72.77 | 74.95 | 1,699,720 | +1.48(+2.01%) |
Jul 06, 2023 | 73.56 | 74.03 | 72.74 | 73.47 | 2,330,868 | -1.50(-2.00%) |
Jul 05, 2023 | 75.32 | 75.63 | 74.16 | 74.97 | 1,896,504 | -1.03(-1.35%) |
Jul 03, 2023 | 75.67 | 76.46 | 75.67 | 75.99 | 1,300,956 | +0.26(+0.34%) |
Jun 30, 2023 | 75.67 | 76.51 | 75.29 | 75.73 | 2,071,025 | +0.99(+1.32%) |
Jun 29, 2023 | 74.57 | 75.26 | 74.07 | 74.75 | 2,264,053 | +0.66(+0.89%) |
Jun 28, 2023 | 73.49 | 74.31 | 73.02 | 74.09 | 2,030,365 | +0.37(+0.51%) |
Jun 27, 2023 | 72.66 | 74.44 | 72.46 | 73.71 | 2,518,730 | +1.07(+1.48%) |
Jun 26, 2023 | 71.79 | 72.96 | 71.75 | 72.64 | 1,715,501 | +0.66(+0.92%) |
Jun 23, 2023 | 73.19 | 73.27 | 71.43 | 71.98 | 8,370,726 | -1.84(-2.50%) |
Jun 22, 2023 | 74.92 | 75.20 | 73.74 | 73.82 | 2,047,974 | -1.52(-2.02%) |
Jun 21, 2023 | 75.33 | 75.67 | 74.94 | 75.34 | 1,422,746 | +0.01(+0.01%) |
Jun 20, 2023 | 75.08 | 75.51 | 74.80 | 75.33 | 2,949,315 | -0.67(-0.88%) |
Jun 16, 2023 | 76.50 | 76.50 | 75.66 | 76.00 | 4,166,009 | -0.31(-0.40%) |
Jun 15, 2023 | 75.07 | 76.41 | 74.97 | 76.31 | 2,978,274 | +1.22(+1.63%) |
Jun 14, 2023 | 74.78 | 75.45 | 74.45 | 75.08 | 2,431,472 | +0.14(+0.18%) |
Jun 13, 2023 | 72.79 | 74.99 | 72.69 | 74.95 | 4,260,669 | +2.34(+3.22%) |
Jun 12, 2023 | 71.87 | 72.81 | 71.67 | 72.61 | 2,134,220 | +0.65(+0.90%) |
Jun 09, 2023 | 71.70 | 72.20 | 71.59 | 71.96 | 2,431,405 | +0.23(+0.32%) |
Jun 08, 2023 | 70.53 | 71.82 | 70.30 | 71.73 | 3,224,296 | +1.15(+1.63%) |
Jun 07, 2023 | 70.33 | 70.81 | 69.94 | 70.58 | 2,648,566 | +0.64(+0.92%) |
Jun 06, 2023 | 69.22 | 70.34 | 69.17 | 69.94 | 3,386,114 | +0.42(+0.61%) |
Jun 05, 2023 | 68.68 | 69.69 | 68.28 | 69.51 | 3,250,846 | +0.79(+1.15%) |
Jun 02, 2023 | 67.73 | 69.29 | 67.42 | 68.72 | 2,928,060 | +1.68(+2.50%) |