Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.88 | 79.04 | 78.84 | 78.84 | 16,611 | +0.09(+0.12%) |
Aug 30, 2023 | 78.41 | 78.97 | 78.41 | 78.75 | 110,658 | +0.35(+0.44%) |
Aug 29, 2023 | 77.69 | 78.42 | 77.69 | 78.41 | 8,253 | +1.14(+1.48%) |
Aug 28, 2023 | 77.22 | 77.68 | 77.22 | 77.27 | 117,886 | +0.58(+0.75%) |
Aug 25, 2023 | 76.82 | 76.89 | 76.10 | 76.69 | 13,924 | +0.32(+0.42%) |
Aug 24, 2023 | 77.09 | 77.24 | 76.37 | 76.37 | 23,437 | -0.76(-0.99%) |
Aug 23, 2023 | 76.41 | 77.26 | 76.34 | 77.13 | 4,037 | +0.75(+0.98%) |
Aug 22, 2023 | 76.82 | 76.82 | 76.33 | 76.39 | 1,429 | -0.27(-0.35%) |
Aug 21, 2023 | 76.38 | 76.81 | 76.38 | 76.65 | 1,919 | +0.15(+0.19%) |
Aug 18, 2023 | 75.81 | 76.51 | 75.81 | 76.51 | 2,715 | +0.24(+0.32%) |
Aug 17, 2023 | 77.26 | 77.26 | 76.26 | 76.26 | 976 | -1.00(-1.30%) |
Aug 16, 2023 | 77.99 | 77.99 | 77.27 | 77.27 | 3,007 | -0.84(-1.08%) |
Aug 15, 2023 | 78.55 | 78.55 | 78.11 | 78.11 | 228,632 | -0.97(-1.22%) |
Aug 14, 2023 | 78.67 | 79.08 | 78.67 | 79.08 | 985 | +0.19(+0.24%) |
Aug 11, 2023 | 78.69 | 78.90 | 78.69 | 78.89 | 1,168 | +0.01(+0.02%) |
Aug 10, 2023 | 79.88 | 79.88 | 78.84 | 78.88 | 6,601 | -0.05(-0.06%) |
Aug 09, 2023 | 79.33 | 79.33 | 78.91 | 78.93 | 1,917 | -0.46(-0.58%) |
Aug 08, 2023 | 78.94 | 79.39 | 78.84 | 79.39 | 2,995 | -0.70(-0.87%) |
Aug 07, 2023 | 79.55 | 80.11 | 79.55 | 80.09 | 2,512 | +0.55(+0.69%) |
Aug 04, 2023 | 79.78 | 80.11 | 79.54 | 79.54 | 1,111 | -0.10(-0.13%) |
Aug 03, 2023 | 79.22 | 79.97 | 79.22 | 79.64 | 3,723 | -0.39(-0.49%) |
Aug 02, 2023 | 80.27 | 80.27 | 79.94 | 80.04 | 3,421 | -1.06(-1.31%) |
Aug 01, 2023 | 80.62 | 81.13 | 80.62 | 81.10 | 2,884 | -0.27(-0.33%) |
Jul 31, 2023 | 81.41 | 81.41 | 81.17 | 81.36 | 2,223 | +0.55(+0.67%) |
Jul 28, 2023 | 80.88 | 80.88 | 80.77 | 80.82 | 816 | +0.95(+1.19%) |
Jul 27, 2023 | 81.09 | 81.09 | 79.86 | 79.87 | 6,186 | -0.99(-1.22%) |
Jul 26, 2023 | 81.15 | 81.15 | 80.86 | 80.86 | 989 | +0.29(+0.36%) |
Jul 25, 2023 | 80.51 | 80.57 | 80.51 | 80.57 | 697 | +0.12(+0.15%) |
Jul 24, 2023 | 80.22 | 80.70 | 80.22 | 80.45 | 36,263 | +0.05(+0.06%) |
Jul 21, 2023 | 80.55 | 80.76 | 80.38 | 80.40 | 48,163 | -0.24(-0.29%) |
Jul 20, 2023 | 81.08 | 81.08 | 80.55 | 80.64 | 8,844 | -0.51(-0.63%) |
Jul 19, 2023 | 81.34 | 81.34 | 81.03 | 81.15 | 616,538 | +0.28(+0.34%) |
Jul 18, 2023 | 80.83 | 80.88 | 80.72 | 80.88 | 31,860 | +0.58(+0.72%) |
Jul 17, 2023 | 80.15 | 80.49 | 80.15 | 80.30 | 16,512 | +0.54(+0.68%) |
Jul 14, 2023 | 79.98 | 79.98 | 79.63 | 79.76 | 2,658 | -0.77(-0.95%) |
Jul 13, 2023 | 80.24 | 80.63 | 80.24 | 80.53 | 38,248 | +0.56(+0.70%) |
Jul 12, 2023 | 80.72 | 80.72 | 79.97 | 79.97 | 51,201 | +0.54(+0.68%) |
Jul 11, 2023 | 78.87 | 79.43 | 78.73 | 79.43 | 7,878 | +0.94(+1.20%) |
Jul 10, 2023 | 77.58 | 78.48 | 77.58 | 78.48 | 1,615 | +1.13(+1.46%) |
Jul 07, 2023 | 77.24 | 77.87 | 77.24 | 77.35 | 4,004 | +0.66(+0.86%) |
Jul 06, 2023 | 76.78 | 76.78 | 76.26 | 76.69 | 2,771 | -1.00(-1.28%) |
Jul 05, 2023 | 77.74 | 77.88 | 77.69 | 77.69 | 2,152 | -0.65(-0.83%) |
Jul 03, 2023 | 78.26 | 78.55 | 78.26 | 78.34 | 19,421 | +0.15(+0.19%) |
Jun 30, 2023 | 78.17 | 78.44 | 78.08 | 78.19 | 920,031 | +0.59(+0.77%) |
Jun 29, 2023 | 77.14 | 77.60 | 77.14 | 77.60 | 1,627 | +0.87(+1.13%) |
Jun 28, 2023 | 76.42 | 76.73 | 76.42 | 76.73 | 11,957 | +0.13(+0.17%) |
Jun 27, 2023 | 75.47 | 76.60 | 75.47 | 76.60 | 59,826 | +1.25(+1.66%) |
Jun 26, 2023 | 75.53 | 75.58 | 75.35 | 75.35 | 59,436 | +0.44(+0.58%) |
Jun 23, 2023 | 75.34 | 75.34 | 74.91 | 74.91 | 441,807 | -0.83(-1.10%) |
Jun 22, 2023 | 75.67 | 75.89 | 75.67 | 75.74 | 1,250 | -0.46(-0.61%) |
Jun 21, 2023 | 76.29 | 76.34 | 76.21 | 76.21 | 17,194 | -0.11(-0.14%) |
Jun 20, 2023 | 76.29 | 76.36 | 76.21 | 76.32 | 1,259 | -0.47(-0.61%) |
Jun 16, 2023 | 77.37 | 77.37 | 76.65 | 76.78 | 1,901 | -0.32(-0.41%) |
Jun 15, 2023 | 76.63 | 77.21 | 76.63 | 77.10 | 1,144 | +0.72(+0.94%) |
Jun 14, 2023 | 77.14 | 77.14 | 76.38 | 76.38 | 1,076 | -0.52(-0.67%) |
Jun 13, 2023 | 76.85 | 76.90 | 76.85 | 76.90 | 460 | +1.00(+1.32%) |
Jun 12, 2023 | 75.99 | 76.00 | 75.90 | 75.90 | 841 | +0.49(+0.64%) |
Jun 09, 2023 | 75.41 | 75.41 | 75.41 | 75.41 | 521 | -0.46(-0.61%) |
Jun 08, 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 392 | -0.26(-0.34%) |
Jun 07, 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 489 | +0.91(+1.21%) |
Jun 06, 2023 | 75.14 | 75.22 | 75.14 | 75.22 | 792 | +1.50(+2.03%) |
Jun 05, 2023 | 73.73 | 74.50 | 73.34 | 73.73 | 918 | -0.63(-0.84%) |
Jun 02, 2023 | 73.67 | 74.35 | 73.67 | 74.35 | 1,471 | +2.21(+3.06%) |