Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 77.72 | 0 | +0.98(+1.28%) | |||
Aug 24, 2023 | 77.04 | 77.04 | 76.74 | 76.74 | 282 | -1.59(-2.03%) |
Aug 23, 2023 | 77.90 | 78.55 | 77.90 | 78.32 | 1,737 | +0.79(+1.02%) |
Aug 22, 2023 | 77.42 | 77.54 | 77.42 | 77.54 | 209 | +0.36(+0.46%) |
Aug 21, 2023 | 77.11 | 77.33 | 77.11 | 77.18 | 1,042 | +0.84(+1.11%) |
Aug 18, 2023 | 76.34 | 76.34 | 76.34 | 76.34 | 100 | +0.13(+0.17%) |
Aug 17, 2023 | 76.74 | 76.74 | 76.21 | 76.21 | 245 | -0.80(-1.04%) |
Aug 16, 2023 | 77.20 | 77.50 | 77.01 | 77.01 | 654 | -0.69(-0.89%) |
Aug 15, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 39 | -0.59(-0.76%) |
Aug 14, 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 47 | +0.14(+0.18%) |
Aug 11, 2023 | 77.84 | 78.29 | 77.76 | 78.15 | 1,664 | +0.34(+0.44%) |
Aug 10, 2023 | 77.88 | 77.88 | 77.70 | 77.81 | 10,289 | +0.45(+0.59%) |
Aug 09, 2023 | 77.46 | 77.46 | 77.36 | 77.36 | 132 | +0.14(+0.18%) |
Aug 08, 2023 | 77.13 | 77.22 | 76.53 | 77.22 | 535 | -0.45(-0.58%) |
Aug 07, 2023 | 77.70 | 77.70 | 77.39 | 77.67 | 430 | +0.00(+0.00%) |
Aug 04, 2023 | 78.00 | 78.00 | 77.67 | 77.67 | 320 | -2.10(-2.63%) |
Aug 03, 2023 | 79.77 | 79.77 | 79.77 | 79.77 | 75 | +0.21(+0.27%) |
Aug 02, 2023 | 79.72 | 79.82 | 79.55 | 79.55 | 1,104 | -2.48(-3.03%) |
Aug 01, 2023 | 82.02 | 82.04 | 82.02 | 82.04 | 146 | +1.19(+1.47%) |
Jul 31, 2023 | 80.81 | 80.85 | 80.81 | 80.85 | 251 | +1.04(+1.30%) |
Jul 28, 2023 | 79.81 | 79.81 | 79.81 | 79.81 | 461 | -0.12(-0.15%) |
Jul 27, 2023 | 80.84 | 80.84 | 79.93 | 79.93 | 940 | -0.62(-0.78%) |
Jul 26, 2023 | 80.34 | 80.56 | 80.34 | 80.56 | 511 | +0.41(+0.51%) |
Jul 25, 2023 | 80.39 | 80.42 | 80.12 | 80.15 | 3,093 | +0.53(+0.67%) |
Jul 24, 2023 | 79.18 | 79.62 | 79.18 | 79.62 | 776 | -0.04(-0.05%) |
Jul 21, 2023 | 79.96 | 79.96 | 79.66 | 79.66 | 267 | +0.01(+0.01%) |
Jul 20, 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 155 | -1.50(-1.85%) |
Jul 19, 2023 | 81.15 | 81.15 | 81.15 | 81.15 | 352 | +0.03(+0.03%) |
Jul 18, 2023 | 80.74 | 81.12 | 80.74 | 81.12 | 1,397 | +0.38(+0.48%) |
Jul 17, 2023 | 80.65 | 80.73 | 80.65 | 80.73 | 683 | +0.89(+1.11%) |
Jul 14, 2023 | 80.49 | 80.49 | 79.83 | 79.85 | 1,135 | -1.66(-2.04%) |
Jul 13, 2023 | 80.10 | 81.61 | 80.10 | 81.51 | 1,828 | +1.52(+1.90%) |
Jul 12, 2023 | 79.97 | 80.14 | 79.59 | 79.99 | 5,529 | -0.52(-0.64%) |
Jul 11, 2023 | 80.23 | 80.51 | 80.23 | 80.51 | 347 | +0.38(+0.47%) |
Jul 10, 2023 | 79.53 | 80.13 | 79.53 | 80.13 | 846 | +1.18(+1.50%) |
Jul 07, 2023 | 79.50 | 79.52 | 78.95 | 78.95 | 5,026 | +0.39(+0.49%) |
Jul 06, 2023 | 78.10 | 78.56 | 78.10 | 78.56 | 173 | -0.70(-0.89%) |
Jul 05, 2023 | 78.81 | 79.26 | 78.50 | 79.26 | 421 | -0.24(-0.30%) |
Jul 03, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 100 | -0.06(-0.08%) |
Jun 30, 2023 | 79.76 | 79.76 | 79.56 | 79.56 | 238 | +0.67(+0.85%) |
Jun 29, 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 122 | +1.05(+1.34%) |
Jun 28, 2023 | 77.77 | 77.85 | 77.77 | 77.85 | 229 | +0.49(+0.63%) |
Jun 27, 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 71 | +1.45(+1.92%) |
Jun 26, 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 208 | -0.17(-0.23%) |
Jun 23, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 100 | -1.44(-1.85%) |
Jun 22, 2023 | 77.04 | 77.51 | 77.04 | 77.51 | 624 | +0.57(+0.74%) |
Jun 21, 2023 | 77.66 | 77.66 | 76.65 | 76.94 | 595 | -1.08(-1.38%) |
Jun 20, 2023 | 77.59 | 78.02 | 77.59 | 78.02 | 4,877 | -0.71(-0.90%) |
Jun 16, 2023 | 79.74 | 79.74 | 78.72 | 78.72 | 620 | -0.63(-0.80%) |