Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.40 | 80.75 | 80.20 | 80.20 | 725,213 | +0.09(+0.11%) |
Aug 30, 2023 | 79.91 | 80.20 | 79.70 | 80.11 | 1,013,396 | +0.29(+0.36%) |
Aug 29, 2023 | 78.67 | 79.86 | 78.64 | 79.82 | 899,845 | +1.13(+1.44%) |
Aug 28, 2023 | 78.56 | 78.81 | 78.36 | 78.69 | 628,057 | +0.69(+0.88%) |
Aug 25, 2023 | 77.55 | 78.26 | 77.11 | 78.00 | 877,190 | +0.65(+0.84%) |
Aug 24, 2023 | 78.51 | 78.69 | 77.35 | 77.35 | 849,428 | -0.93(-1.19%) |
Aug 23, 2023 | 77.83 | 78.45 | 77.67 | 78.28 | 688,978 | +0.76(+0.98%) |
Aug 22, 2023 | 78.20 | 78.20 | 77.42 | 77.52 | 857,606 | -0.32(-0.41%) |
Aug 21, 2023 | 77.84 | 77.99 | 77.24 | 77.84 | 510,069 | +0.20(+0.26%) |
Aug 18, 2023 | 77.19 | 77.78 | 77.01 | 77.64 | 1,153,672 | -0.10(-0.13%) |
Aug 17, 2023 | 78.73 | 78.74 | 77.72 | 77.74 | 824,648 | -0.67(-0.85%) |
Aug 16, 2023 | 78.95 | 79.19 | 78.39 | 78.41 | 807,916 | -0.77(-0.97%) |
Aug 15, 2023 | 79.80 | 79.80 | 79.04 | 79.18 | 1,323,253 | -1.00(-1.25%) |
Aug 14, 2023 | 79.83 | 80.19 | 79.65 | 80.18 | 668,454 | +0.28(+0.35%) |
Aug 11, 2023 | 79.83 | 80.34 | 79.71 | 79.90 | 496,858 | -0.27(-0.34%) |
Aug 10, 2023 | 80.55 | 81.08 | 79.95 | 80.17 | 949,131 | +0.19(+0.24%) |
Aug 09, 2023 | 80.66 | 80.66 | 79.87 | 79.98 | 692,228 | -0.53(-0.66%) |
Aug 08, 2023 | 80.51 | 80.58 | 79.79 | 80.51 | 843,557 | -1.03(-1.26%) |
Aug 07, 2023 | 81.02 | 81.57 | 80.90 | 81.54 | 651,855 | +0.77(+0.95%) |
Aug 04, 2023 | 81.27 | 81.74 | 80.64 | 80.77 | 988,323 | -0.21(-0.26%) |
Aug 03, 2023 | 81.25 | 81.36 | 80.76 | 80.98 | 944,803 | -0.81(-0.99%) |
Aug 02, 2023 | 82.27 | 82.41 | 81.65 | 81.79 | 1,077,887 | -1.00(-1.21%) |
Aug 01, 2023 | 82.87 | 82.98 | 82.63 | 82.79 | 910,100 | -0.49(-0.59%) |
Jul 31, 2023 | 83.26 | 83.45 | 82.94 | 83.28 | 863,230 | +0.24(+0.29%) |
Jul 28, 2023 | 83.05 | 83.35 | 82.70 | 83.04 | 974,680 | +0.75(+0.91%) |
Jul 27, 2023 | 83.60 | 83.87 | 82.16 | 82.29 | 1,122,230 | -0.61(-0.74%) |
Jul 26, 2023 | 82.55 | 83.12 | 82.50 | 82.90 | 876,865 | +0.19(+0.23%) |
Jul 25, 2023 | 82.44 | 82.89 | 82.42 | 82.71 | 752,680 | +0.25(+0.30%) |
Jul 24, 2023 | 82.70 | 82.88 | 82.37 | 82.46 | 769,815 | -0.03(-0.04%) |
Jul 21, 2023 | 82.74 | 82.80 | 82.33 | 82.49 | 809,585 | +0.19(+0.23%) |
Jul 20, 2023 | 82.72 | 82.83 | 82.23 | 82.30 | 884,849 | -0.81(-0.97%) |
Jul 19, 2023 | 82.89 | 83.37 | 82.86 | 83.11 | 1,215,209 | +0.54(+0.65%) |
Jul 18, 2023 | 81.79 | 82.67 | 81.77 | 82.57 | 1,239,254 | +0.78(+0.95%) |
Jul 17, 2023 | 81.45 | 82.05 | 81.21 | 81.79 | 802,767 | +0.21(+0.26%) |
Jul 14, 2023 | 81.99 | 82.00 | 81.44 | 81.58 | 808,724 | -0.27(-0.33%) |
Jul 13, 2023 | 81.54 | 82.00 | 81.38 | 81.85 | 985,707 | +0.73(+0.90%) |
Jul 12, 2023 | 81.39 | 81.47 | 80.90 | 81.12 | 961,420 | +0.86(+1.07%) |
Jul 11, 2023 | 79.58 | 80.36 | 79.44 | 80.26 | 1,067,043 | +1.03(+1.30%) |
Jul 10, 2023 | 78.49 | 79.37 | 78.35 | 79.23 | 1,145,574 | +0.71(+0.90%) |
Jul 07, 2023 | 78.51 | 79.24 | 78.42 | 78.52 | 658,445 | -0.02(-0.03%) |
Jul 06, 2023 | 78.70 | 78.70 | 77.96 | 78.54 | 916,461 | -0.90(-1.13%) |
Jul 05, 2023 | 79.49 | 79.61 | 79.16 | 79.44 | 856,899 | -0.30(-0.38%) |
Jul 03, 2023 | 79.73 | 79.82 | 79.43 | 79.74 | 477,722 | -0.05(-0.06%) |
Jun 30, 2023 | 79.64 | 80.00 | 79.59 | 79.79 | 925,852 | +0.71(+0.90%) |
Jun 29, 2023 | 78.72 | 79.21 | 78.56 | 79.08 | 811,545 | +0.44(+0.56%) |
Jun 28, 2023 | 78.62 | 78.76 | 78.30 | 78.64 | 917,604 | -0.10(-0.13%) |
Jun 27, 2023 | 78.22 | 78.94 | 77.97 | 78.74 | 899,897 | +0.91(+1.17%) |
Jun 26, 2023 | 77.81 | 78.15 | 77.77 | 77.83 | 470,920 | -0.09(-0.12%) |
Jun 23, 2023 | 78.02 | 78.26 | 77.83 | 77.92 | 526,305 | -0.61(-0.78%) |
Jun 22, 2023 | 78.52 | 78.65 | 78.22 | 78.53 | 1,172,404 | -0.16(-0.20%) |
Jun 21, 2023 | 79.02 | 79.09 | 78.59 | 78.69 | 750,234 | -0.50(-0.63%) |
Jun 20, 2023 | 79.42 | 79.47 | 78.80 | 79.19 | 612,655 | -0.62(-0.78%) |
Jun 16, 2023 | 80.56 | 80.88 | 79.75 | 79.81 | 1,034,467 | -0.35(-0.44%) |