Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.03 | 80.33 | 79.20 | 79.85 | 648,098 | -0.35(-0.44%) |
Aug 30, 2023 | 79.65 | 80.53 | 79.31 | 80.20 | 628,203 | +0.55(+0.69%) |
Aug 29, 2023 | 77.82 | 80.48 | 76.98 | 79.65 | 590,256 | +1.47(+1.88%) |
Aug 28, 2023 | 76.55 | 78.21 | 76.55 | 78.18 | 620,475 | +2.31(+3.04%) |
Aug 25, 2023 | 76.63 | 76.63 | 74.38 | 75.87 | 434,851 | -0.67(-0.88%) |
Aug 24, 2023 | 76.67 | 77.27 | 76.03 | 76.54 | 459,110 | -0.55(-0.71%) |
Aug 23, 2023 | 77.34 | 77.80 | 76.58 | 77.09 | 696,243 | -0.02(-0.03%) |
Aug 22, 2023 | 78.95 | 78.95 | 76.73 | 77.11 | 630,138 | -1.27(-1.62%) |
Aug 21, 2023 | 78.89 | 79.60 | 77.57 | 78.38 | 353,033 | -0.22(-0.28%) |
Aug 18, 2023 | 77.07 | 78.78 | 76.79 | 78.60 | 859,078 | +1.14(+1.47%) |
Aug 17, 2023 | 81.55 | 81.78 | 77.24 | 77.46 | 769,001 | -3.87(-4.76%) |
Aug 16, 2023 | 82.75 | 83.30 | 81.31 | 81.33 | 421,979 | -1.17(-1.42%) |
Aug 15, 2023 | 82.00 | 82.69 | 81.63 | 82.50 | 781,849 | +0.23(+0.28%) |
Aug 14, 2023 | 82.14 | 82.73 | 81.85 | 82.27 | 624,921 | +0.25(+0.30%) |
Aug 11, 2023 | 82.32 | 83.71 | 81.87 | 82.02 | 634,361 | -0.77(-0.93%) |
Aug 10, 2023 | 83.89 | 84.14 | 81.80 | 82.79 | 1,531,402 | -0.71(-0.85%) |
Aug 09, 2023 | 83.04 | 83.67 | 82.71 | 83.50 | 1,755,643 | +0.91(+1.10%) |
Aug 08, 2023 | 83.00 | 83.64 | 81.80 | 82.59 | 2,824,582 | -3.41(-3.97%) |
Aug 07, 2023 | 84.45 | 86.32 | 84.14 | 86.00 | 614,094 | +2.70(+3.24%) |
Aug 04, 2023 | 86.95 | 86.95 | 82.63 | 83.30 | 1,013,595 | -1.60(-1.88%) |
Aug 03, 2023 | 86.48 | 86.48 | 83.60 | 84.90 | 492,458 | -1.61(-1.86%) |
Aug 02, 2023 | 85.94 | 87.06 | 84.32 | 86.51 | 333,616 | -0.42(-0.48%) |
Aug 01, 2023 | 85.42 | 87.46 | 85.24 | 86.93 | 524,593 | +1.26(+1.47%) |
Jul 31, 2023 | 84.28 | 86.05 | 84.28 | 85.67 | 385,802 | +1.49(+1.77%) |
Jul 28, 2023 | 83.64 | 84.41 | 83.37 | 84.18 | 261,697 | +1.26(+1.52%) |
Jul 27, 2023 | 84.18 | 84.66 | 82.53 | 82.92 | 284,420 | -0.74(-0.88%) |
Jul 26, 2023 | 83.33 | 84.95 | 83.26 | 83.66 | 411,594 | +0.71(+0.86%) |
Jul 25, 2023 | 82.66 | 84.09 | 82.66 | 82.95 | 383,809 | -0.11(-0.13%) |
Jul 24, 2023 | 83.62 | 84.26 | 82.88 | 83.06 | 327,208 | -0.23(-0.28%) |
Jul 21, 2023 | 84.62 | 85.09 | 83.17 | 83.29 | 350,624 | -1.11(-1.32%) |
Jul 20, 2023 | 85.85 | 85.85 | 83.91 | 84.40 | 423,248 | -0.80(-0.94%) |
Jul 19, 2023 | 85.40 | 85.66 | 84.62 | 85.20 | 337,788 | -0.20(-0.23%) |
Jul 18, 2023 | 84.90 | 85.83 | 84.38 | 85.40 | 355,421 | +0.55(+0.65%) |
Jul 17, 2023 | 84.04 | 85.56 | 83.69 | 84.85 | 342,304 | +0.82(+0.98%) |
Jul 14, 2023 | 84.66 | 85.00 | 83.10 | 84.03 | 369,146 | -0.89(-1.05%) |
Jul 13, 2023 | 84.54 | 85.31 | 83.92 | 84.92 | 442,793 | +0.71(+0.84%) |
Jul 12, 2023 | 85.13 | 85.20 | 83.69 | 84.21 | 513,920 | +0.84(+1.01%) |
Jul 11, 2023 | 85.00 | 85.23 | 83.10 | 83.37 | 422,519 | -1.17(-1.38%) |
Jul 10, 2023 | 82.75 | 84.59 | 82.38 | 84.54 | 665,965 | +1.96(+2.37%) |
Jul 07, 2023 | 82.58 | 84.60 | 82.03 | 82.58 | 1,269,245 | +1.72(+2.13%) |
Jul 06, 2023 | 82.52 | 82.52 | 80.28 | 80.86 | 349,770 | -1.66(-2.01%) |
Jul 05, 2023 | 82.88 | 83.03 | 81.78 | 82.52 | 319,471 | -0.85(-1.02%) |
Jul 03, 2023 | 82.92 | 83.86 | 82.46 | 83.37 | 155,642 | +0.39(+0.47%) |
Jun 30, 2023 | 83.68 | 84.10 | 82.94 | 82.98 | 423,298 | -0.35(-0.42%) |
Jun 29, 2023 | 81.42 | 83.78 | 81.36 | 83.33 | 543,486 | +2.23(+2.75%) |
Jun 28, 2023 | 81.78 | 82.16 | 80.90 | 81.10 | 520,119 | -0.65(-0.80%) |
Jun 27, 2023 | 80.66 | 82.73 | 80.42 | 81.75 | 738,604 | +1.57(+1.96%) |
Jun 26, 2023 | 79.74 | 81.47 | 79.74 | 80.18 | 418,031 | +0.28(+0.35%) |
Jun 23, 2023 | 79.05 | 80.63 | 78.81 | 79.90 | 1,387,861 | +0.09(+0.11%) |
Jun 22, 2023 | 80.44 | 80.50 | 78.93 | 79.81 | 399,800 | -0.94(-1.16%) |
Jun 21, 2023 | 80.27 | 81.18 | 80.08 | 80.75 | 406,270 | +0.23(+0.29%) |
Jun 20, 2023 | 79.44 | 81.23 | 79.39 | 80.52 | 557,396 | +1.08(+1.36%) |
Jun 16, 2023 | 80.19 | 80.33 | 79.04 | 79.44 | 666,436 | -0.02(-0.03%) |
Jun 15, 2023 | 77.25 | 79.70 | 76.76 | 79.46 | 721,828 | +2.21(+2.86%) |
Jun 14, 2023 | 76.43 | 77.63 | 76.07 | 77.25 | 890,687 | +1.13(+1.48%) |
Jun 13, 2023 | 74.77 | 76.46 | 74.39 | 76.12 | 419,797 | +1.35(+1.81%) |
Jun 12, 2023 | 72.95 | 75.07 | 72.43 | 74.77 | 535,685 | +1.42(+1.94%) |
Jun 09, 2023 | 72.82 | 74.19 | 72.34 | 73.35 | 502,511 | +0.53(+0.73%) |
Jun 08, 2023 | 71.87 | 73.20 | 71.70 | 72.82 | 447,273 | +1.20(+1.68%) |
Jun 07, 2023 | 70.01 | 71.77 | 70.01 | 71.62 | 425,079 | +1.55(+2.21%) |
Jun 06, 2023 | 66.44 | 70.15 | 66.37 | 70.07 | 439,025 | +3.30(+4.94%) |
Jun 05, 2023 | 66.63 | 67.18 | 65.79 | 66.77 | 346,835 | -0.46(-0.68%) |
Jun 02, 2023 | 65.60 | 67.37 | 65.27 | 67.23 | 349,717 | +2.59(+4.01%) |