Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.94 | 81.47 | 80.60 | 81.21 | 1,651,389 | +0.29(+0.36%) |
Aug 30, 2023 | 78.30 | 81.32 | 78.15 | 80.92 | 2,365,466 | +2.65(+3.38%) |
Aug 29, 2023 | 76.05 | 78.51 | 75.66 | 78.27 | 2,131,760 | +1.89(+2.48%) |
Aug 28, 2023 | 77.01 | 77.43 | 75.95 | 76.38 | 1,569,059 | -0.34(-0.44%) |
Aug 25, 2023 | 77.82 | 77.83 | 74.21 | 76.72 | 3,239,997 | -0.66(-0.86%) |
Aug 24, 2023 | 78.39 | 79.48 | 77.35 | 77.38 | 2,342,058 | -0.77(-0.99%) |
Aug 23, 2023 | 77.08 | 79.42 | 75.63 | 78.16 | 4,332,289 | +2.90(+3.86%) |
Aug 22, 2023 | 74.74 | 76.06 | 74.65 | 75.25 | 3,170,657 | +0.86(+1.16%) |
Aug 21, 2023 | 75.88 | 76.13 | 73.61 | 74.39 | 1,892,924 | -1.32(-1.74%) |
Aug 18, 2023 | 74.97 | 76.14 | 74.84 | 75.71 | 1,878,220 | -0.07(-0.09%) |
Aug 17, 2023 | 80.06 | 80.23 | 75.70 | 75.78 | 2,254,397 | -3.66(-4.60%) |
Aug 16, 2023 | 80.40 | 81.17 | 79.39 | 79.43 | 1,401,064 | -1.24(-1.54%) |
Aug 15, 2023 | 80.59 | 81.81 | 79.66 | 80.67 | 1,522,051 | +0.75(+0.94%) |
Aug 14, 2023 | 78.71 | 79.96 | 78.31 | 79.92 | 907,244 | +1.15(+1.46%) |
Aug 11, 2023 | 78.65 | 79.39 | 78.54 | 78.77 | 865,431 | -0.02(-0.03%) |
Aug 10, 2023 | 80.29 | 81.19 | 78.06 | 78.79 | 1,361,639 | -1.02(-1.28%) |
Aug 09, 2023 | 80.03 | 80.28 | 79.37 | 79.81 | 958,711 | -0.24(-0.30%) |
Aug 08, 2023 | 79.05 | 80.08 | 78.17 | 80.05 | 913,347 | +0.50(+0.62%) |
Aug 07, 2023 | 78.32 | 79.55 | 78.32 | 79.55 | 798,737 | +0.86(+1.10%) |
Aug 04, 2023 | 77.34 | 79.22 | 76.44 | 78.69 | 1,235,217 | +1.68(+2.18%) |
Aug 03, 2023 | 78.59 | 78.77 | 75.99 | 77.02 | 2,121,113 | -2.11(-2.67%) |
Aug 02, 2023 | 78.81 | 79.44 | 78.26 | 79.13 | 980,829 | -0.50(-0.62%) |
Aug 01, 2023 | 79.49 | 80.29 | 79.30 | 79.62 | 873,388 | +0.00(+0.00%) |
Jul 31, 2023 | 79.79 | 80.15 | 78.74 | 79.62 | 1,006,648 | +0.12(+0.15%) |
Jul 28, 2023 | 79.65 | 79.72 | 78.68 | 79.50 | 1,422,172 | +0.95(+1.21%) |
Jul 27, 2023 | 80.10 | 80.67 | 78.37 | 78.55 | 1,444,538 | -0.84(-1.06%) |
Jul 26, 2023 | 79.81 | 80.59 | 78.97 | 79.39 | 1,327,291 | -0.54(-0.67%) |
Jul 25, 2023 | 78.09 | 80.38 | 78.09 | 79.93 | 1,261,482 | +1.79(+2.30%) |
Jul 24, 2023 | 78.06 | 78.50 | 77.52 | 78.14 | 1,144,387 | +0.11(+0.14%) |
Jul 21, 2023 | 78.06 | 78.73 | 77.48 | 78.03 | 1,670,045 | +0.13(+0.17%) |
Jul 20, 2023 | 81.52 | 81.82 | 76.47 | 77.90 | 2,638,072 | -3.36(-4.14%) |
Jul 19, 2023 | 81.78 | 81.78 | 80.43 | 81.26 | 2,030,132 | -0.63(-0.77%) |
Jul 18, 2023 | 82.20 | 82.98 | 81.83 | 81.89 | 1,452,436 | -0.10(-0.12%) |
Jul 17, 2023 | 82.27 | 82.52 | 81.45 | 81.99 | 1,302,159 | -0.79(-0.96%) |
Jul 14, 2023 | 82.61 | 82.93 | 81.49 | 82.78 | 1,620,705 | +1.53(+1.88%) |
Jul 13, 2023 | 81.54 | 82.08 | 80.46 | 81.26 | 1,568,210 | -0.18(-0.22%) |
Jul 12, 2023 | 80.11 | 81.62 | 79.58 | 81.44 | 1,522,960 | +2.24(+2.83%) |
Jul 11, 2023 | 78.78 | 79.68 | 78.58 | 79.20 | 1,711,861 | +0.99(+1.27%) |
Jul 10, 2023 | 76.28 | 78.21 | 76.18 | 78.20 | 1,224,658 | +2.07(+2.72%) |
Jul 07, 2023 | 75.46 | 77.24 | 75.46 | 76.13 | 1,958,828 | +0.40(+0.52%) |
Jul 06, 2023 | 76.42 | 76.42 | 74.65 | 75.74 | 2,243,120 | -1.03(-1.34%) |
Jul 05, 2023 | 78.39 | 78.67 | 76.30 | 76.77 | 1,608,376 | -1.27(-1.62%) |
Jul 03, 2023 | 78.59 | 78.98 | 77.52 | 78.03 | 1,080,837 | -0.13(-0.16%) |
Jun 30, 2023 | 77.82 | 78.36 | 77.34 | 78.16 | 1,137,430 | +0.74(+0.96%) |
Jun 29, 2023 | 77.35 | 77.51 | 76.05 | 77.42 | 1,708,476 | -0.23(-0.29%) |
Jun 28, 2023 | 77.20 | 78.56 | 77.20 | 77.65 | 1,807,927 | +0.21(+0.27%) |
Jun 27, 2023 | 75.13 | 77.51 | 75.13 | 77.44 | 1,947,759 | +2.44(+3.26%) |
Jun 26, 2023 | 75.42 | 76.30 | 74.51 | 75.00 | 1,440,147 | -0.23(-0.30%) |
Jun 23, 2023 | 74.83 | 75.34 | 74.62 | 75.23 | 2,626,214 | +0.28(+0.37%) |
Jun 22, 2023 | 74.89 | 75.06 | 74.23 | 74.95 | 1,510,388 | -0.39(-0.51%) |
Jun 21, 2023 | 73.85 | 75.67 | 73.35 | 75.33 | 1,910,189 | +0.87(+1.17%) |
Jun 20, 2023 | 73.07 | 74.55 | 72.99 | 74.46 | 1,936,466 | +1.82(+2.50%) |
Jun 16, 2023 | 73.34 | 73.71 | 72.37 | 72.65 | 2,493,815 | -0.55(-0.76%) |
Jun 15, 2023 | 73.39 | 73.77 | 72.61 | 73.20 | 2,044,103 | +0.74(+1.02%) |
Jun 14, 2023 | 74.26 | 74.42 | 70.78 | 72.46 | 3,056,216 | -1.76(-2.37%) |
Jun 13, 2023 | 74.52 | 75.10 | 74.10 | 74.22 | 1,317,519 | +0.14(+0.19%) |
Jun 12, 2023 | 73.33 | 74.44 | 72.89 | 74.08 | 1,186,286 | +0.64(+0.88%) |
Jun 09, 2023 | 73.16 | 74.23 | 72.77 | 73.44 | 1,301,327 | +0.20(+0.27%) |
Jun 08, 2023 | 72.89 | 73.95 | 72.54 | 73.24 | 1,808,686 | +0.15(+0.20%) |
Jun 07, 2023 | 73.41 | 74.34 | 72.90 | 73.09 | 2,180,144 | -0.11(-0.15%) |
Jun 06, 2023 | 70.36 | 73.20 | 70.22 | 73.20 | 2,248,980 | +3.17(+4.53%) |
Jun 05, 2023 | 70.02 | 70.33 | 69.31 | 70.03 | 1,490,896 | -0.50(-0.71%) |
Jun 02, 2023 | 68.43 | 70.59 | 68.43 | 70.53 | 2,336,569 | +2.62(+3.86%) |