Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 77.47 | 77.59 | 77.13 | 77.13 | 333,190 | -0.13(-0.16%) |
Aug 30, 2023 | 77.19 | 77.44 | 76.98 | 77.26 | 990,153 | +0.15(+0.19%) |
Aug 29, 2023 | 76.13 | 77.15 | 76.13 | 77.11 | 557,876 | +0.92(+1.21%) |
Aug 28, 2023 | 75.98 | 76.38 | 75.94 | 76.19 | 599,219 | +0.52(+0.69%) |
Aug 25, 2023 | 75.57 | 75.94 | 74.89 | 75.67 | 318,309 | +0.42(+0.56%) |
Aug 24, 2023 | 76.15 | 76.56 | 75.25 | 75.25 | 323,860 | -0.84(-1.11%) |
Aug 23, 2023 | 75.51 | 76.20 | 75.48 | 76.09 | 378,261 | +0.71(+0.94%) |
Aug 22, 2023 | 75.84 | 75.95 | 75.29 | 75.39 | 318,434 | -0.28(-0.38%) |
Aug 21, 2023 | 75.61 | 75.82 | 75.06 | 75.67 | 534,195 | +0.12(+0.16%) |
Aug 18, 2023 | 75.01 | 75.75 | 74.88 | 75.55 | 426,550 | +0.03(+0.04%) |
Aug 17, 2023 | 76.37 | 76.48 | 75.48 | 75.52 | 352,154 | -0.70(-0.91%) |
Aug 16, 2023 | 76.66 | 77.00 | 76.21 | 76.22 | 338,181 | -0.61(-0.79%) |
Aug 15, 2023 | 77.43 | 77.45 | 76.72 | 76.83 | 406,764 | -1.00(-1.28%) |
Aug 14, 2023 | 77.59 | 77.83 | 77.37 | 77.83 | 345,409 | +0.12(+0.15%) |
Aug 11, 2023 | 77.39 | 77.88 | 77.31 | 77.71 | 325,968 | -0.02(-0.03%) |
Aug 10, 2023 | 78.12 | 78.65 | 77.55 | 77.73 | 308,950 | +0.03(+0.04%) |
Aug 09, 2023 | 78.29 | 78.29 | 77.59 | 77.70 | 315,252 | -0.53(-0.68%) |
Aug 08, 2023 | 78.01 | 78.30 | 77.52 | 78.23 | 340,821 | -0.49(-0.62%) |
Aug 07, 2023 | 78.20 | 78.76 | 78.20 | 78.72 | 317,857 | +0.81(+1.04%) |
Aug 04, 2023 | 78.39 | 78.86 | 77.80 | 77.91 | 417,978 | -0.01(-0.01%) |
Aug 03, 2023 | 77.91 | 78.21 | 77.65 | 77.92 | 311,932 | -0.35(-0.45%) |
Aug 02, 2023 | 78.69 | 78.73 | 78.14 | 78.27 | 460,291 | -0.91(-1.15%) |
Aug 01, 2023 | 79.09 | 79.29 | 79.00 | 79.18 | 406,236 | -0.23(-0.28%) |
Jul 31, 2023 | 79.41 | 79.51 | 79.09 | 79.40 | 501,642 | +0.18(+0.22%) |
Jul 28, 2023 | 79.16 | 79.39 | 78.93 | 79.23 | 481,953 | +0.62(+0.79%) |
Jul 27, 2023 | 79.63 | 79.80 | 78.46 | 78.61 | 398,909 | -0.53(-0.67%) |
Jul 26, 2023 | 78.96 | 79.33 | 78.81 | 79.14 | 365,580 | +0.04(+0.05%) |
Jul 25, 2023 | 78.90 | 79.30 | 78.88 | 79.10 | 494,892 | +0.09(+0.11%) |
Jul 24, 2023 | 78.92 | 79.18 | 78.83 | 79.01 | 334,229 | +0.24(+0.30%) |
Jul 21, 2023 | 79.13 | 79.13 | 78.74 | 78.78 | 1,330,330 | -0.05(-0.06%) |
Jul 20, 2023 | 78.98 | 79.04 | 78.71 | 78.83 | 395,110 | -0.24(-0.31%) |
Jul 19, 2023 | 78.79 | 79.19 | 78.79 | 79.07 | 471,942 | +0.39(+0.50%) |
Jul 18, 2023 | 78.08 | 78.76 | 77.95 | 78.68 | 731,503 | +0.63(+0.80%) |
Jul 17, 2023 | 77.87 | 78.25 | 77.71 | 78.05 | 338,923 | +0.06(+0.08%) |
Jul 14, 2023 | 78.49 | 78.56 | 77.86 | 77.99 | 1,571,024 | -0.37(-0.48%) |
Jul 13, 2023 | 78.12 | 78.48 | 78.08 | 78.37 | 367,373 | +0.51(+0.65%) |
Jul 12, 2023 | 77.89 | 78.10 | 77.75 | 77.86 | 459,093 | +0.54(+0.70%) |
Jul 11, 2023 | 76.63 | 77.38 | 76.63 | 77.32 | 297,810 | +0.77(+1.01%) |
Jul 10, 2023 | 76.12 | 76.55 | 75.98 | 76.54 | 371,518 | +0.47(+0.62%) |
Jul 07, 2023 | 75.98 | 76.74 | 75.94 | 76.07 | 400,605 | +0.01(+0.01%) |
Jul 06, 2023 | 76.03 | 76.11 | 75.58 | 76.06 | 472,382 | -0.65(-0.84%) |
Jul 05, 2023 | 76.61 | 76.91 | 76.49 | 76.71 | 736,016 | -0.21(-0.27%) |
Jul 03, 2023 | 76.64 | 76.95 | 76.54 | 76.92 | 918,454 | +0.24(+0.31%) |
Jun 30, 2023 | 76.38 | 76.85 | 76.38 | 76.68 | 575,085 | +0.71(+0.93%) |
Jun 29, 2023 | 75.45 | 75.98 | 75.42 | 75.98 | 399,999 | +0.43(+0.57%) |
Jun 28, 2023 | 75.46 | 75.66 | 75.23 | 75.54 | 490,029 | -0.05(-0.06%) |
Jun 27, 2023 | 74.91 | 75.70 | 74.85 | 75.59 | 400,323 | +0.88(+1.18%) |
Jun 26, 2023 | 74.54 | 74.97 | 74.54 | 74.71 | 444,928 | +0.09(+0.12%) |
Jun 23, 2023 | 74.54 | 74.87 | 74.46 | 74.62 | 311,766 | -0.51(-0.68%) |
Jun 22, 2023 | 75.08 | 75.23 | 74.89 | 75.13 | 403,045 | -0.14(-0.18%) |
Jun 21, 2023 | 75.48 | 75.57 | 75.16 | 75.27 | 401,483 | -0.33(-0.44%) |
Jun 20, 2023 | 75.87 | 75.87 | 75.28 | 75.60 | 425,097 | -0.59(-0.77%) |
Jun 16, 2023 | 76.69 | 76.78 | 76.13 | 76.19 | 451,846 | -0.24(-0.31%) |