Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.64 | 76.02 | 75.34 | 75.34 | 792,037 | -0.18(-0.24%) |
Aug 30, 2023 | 75.02 | 75.78 | 74.89 | 75.52 | 553,125 | +0.33(+0.43%) |
Aug 29, 2023 | 74.17 | 75.28 | 73.77 | 75.20 | 965,811 | +1.03(+1.39%) |
Aug 28, 2023 | 73.88 | 74.61 | 73.88 | 74.17 | 1,014,242 | +0.63(+0.86%) |
Aug 25, 2023 | 73.58 | 73.93 | 72.58 | 73.54 | 1,395,616 | +0.30(+0.40%) |
Aug 24, 2023 | 74.04 | 74.45 | 73.22 | 73.24 | 1,165,547 | -0.98(-1.32%) |
Aug 23, 2023 | 73.53 | 74.37 | 73.31 | 74.22 | 1,058,282 | +0.74(+1.01%) |
Aug 22, 2023 | 73.94 | 74.14 | 73.23 | 73.48 | 997,350 | -0.20(-0.27%) |
Aug 21, 2023 | 73.82 | 74.03 | 73.17 | 73.67 | 1,020,299 | -0.14(-0.19%) |
Aug 18, 2023 | 72.82 | 74.02 | 72.71 | 73.81 | 1,824,928 | +0.41(+0.55%) |
Aug 17, 2023 | 74.46 | 74.62 | 73.40 | 73.41 | 1,347,624 | -0.85(-1.14%) |
Aug 16, 2023 | 75.15 | 75.55 | 74.26 | 74.26 | 1,103,466 | -0.93(-1.24%) |
Aug 15, 2023 | 75.72 | 75.76 | 75.14 | 75.19 | 1,172,166 | -1.00(-1.31%) |
Aug 14, 2023 | 75.89 | 76.19 | 75.36 | 76.18 | 866,501 | -0.15(-0.19%) |
Aug 11, 2023 | 75.90 | 76.58 | 75.82 | 76.33 | 1,169,301 | +0.13(+0.17%) |
Aug 10, 2023 | 76.83 | 77.55 | 75.89 | 76.20 | 1,068,822 | -0.33(-0.43%) |
Aug 09, 2023 | 77.06 | 77.06 | 76.22 | 76.53 | 686,196 | -0.64(-0.83%) |
Aug 08, 2023 | 76.76 | 77.22 | 76.13 | 77.17 | 862,040 | -0.46(-0.60%) |
Aug 07, 2023 | 77.76 | 77.90 | 76.99 | 77.64 | 760,402 | +0.04(+0.05%) |
Aug 04, 2023 | 77.86 | 78.41 | 77.40 | 77.60 | 1,413,357 | -0.14(-0.18%) |
Aug 03, 2023 | 77.63 | 78.16 | 77.15 | 77.74 | 966,803 | -0.21(-0.27%) |
Aug 02, 2023 | 78.14 | 78.34 | 77.57 | 77.94 | 1,134,108 | -1.08(-1.36%) |
Aug 01, 2023 | 78.87 | 79.08 | 78.23 | 79.02 | 895,490 | -0.37(-0.46%) |
Jul 31, 2023 | 78.68 | 79.41 | 78.68 | 79.39 | 1,536,290 | +0.90(+1.15%) |
Jul 28, 2023 | 78.30 | 78.67 | 78.11 | 78.49 | 768,747 | +1.01(+1.30%) |
Jul 27, 2023 | 78.95 | 79.06 | 77.18 | 77.48 | 1,446,664 | -1.02(-1.30%) |
Jul 26, 2023 | 77.82 | 78.76 | 77.80 | 78.50 | 1,157,130 | +0.61(+0.79%) |
Jul 25, 2023 | 77.73 | 78.39 | 77.68 | 77.88 | 770,596 | +0.01(+0.01%) |
Jul 24, 2023 | 77.75 | 78.41 | 77.52 | 77.87 | 877,571 | +0.24(+0.31%) |
Jul 21, 2023 | 78.45 | 78.54 | 77.56 | 77.64 | 2,822,575 | -0.33(-0.42%) |
Jul 20, 2023 | 78.70 | 78.71 | 77.63 | 77.96 | 1,406,535 | -0.67(-0.85%) |
Jul 19, 2023 | 78.57 | 78.95 | 78.28 | 78.64 | 1,299,790 | +0.32(+0.40%) |
Jul 18, 2023 | 77.37 | 78.44 | 77.30 | 78.32 | 1,613,409 | +1.01(+1.30%) |
Jul 17, 2023 | 76.42 | 77.62 | 76.35 | 77.31 | 934,515 | +0.78(+1.02%) |
Jul 14, 2023 | 77.20 | 77.20 | 76.01 | 76.53 | 1,303,039 | -0.73(-0.95%) |
Jul 13, 2023 | 76.88 | 77.35 | 76.60 | 77.26 | 914,502 | +0.63(+0.83%) |
Jul 12, 2023 | 77.00 | 77.08 | 76.43 | 76.63 | 1,533,026 | +0.84(+1.11%) |
Jul 11, 2023 | 75.29 | 75.90 | 74.97 | 75.79 | 1,245,854 | +0.69(+0.92%) |
Jul 10, 2023 | 73.72 | 75.11 | 73.56 | 75.10 | 954,358 | +1.26(+1.70%) |
Jul 07, 2023 | 73.07 | 74.46 | 73.07 | 73.84 | 1,290,597 | +0.86(+1.18%) |
Jul 06, 2023 | 73.33 | 73.35 | 72.17 | 72.98 | 1,344,928 | -1.21(-1.63%) |
Jul 05, 2023 | 74.75 | 74.75 | 74.04 | 74.19 | 1,077,624 | -0.87(-1.16%) |
Jul 03, 2023 | 74.67 | 75.40 | 74.56 | 75.06 | 733,430 | +0.31(+0.41%) |
Jun 30, 2023 | 75.17 | 75.25 | 74.64 | 74.75 | 1,638,984 | +0.22(+0.29%) |
Jun 29, 2023 | 73.72 | 74.69 | 73.65 | 74.53 | 1,444,153 | +0.93(+1.26%) |
Jun 28, 2023 | 73.08 | 73.63 | 72.75 | 73.60 | 1,012,768 | +0.39(+0.53%) |
Jun 27, 2023 | 72.37 | 73.46 | 72.06 | 73.22 | 948,760 | +1.03(+1.42%) |
Jun 26, 2023 | 72.05 | 72.95 | 72.01 | 72.19 | 696,470 | +0.18(+0.25%) |
Jun 23, 2023 | 72.13 | 72.80 | 71.87 | 72.01 | 1,458,364 | -1.16(-1.59%) |
Jun 22, 2023 | 73.55 | 73.55 | 72.84 | 73.17 | 974,374 | -0.58(-0.79%) |
Jun 21, 2023 | 73.63 | 74.20 | 73.29 | 73.76 | 1,187,799 | -0.14(-0.19%) |
Jun 20, 2023 | 73.90 | 74.06 | 73.36 | 73.89 | 1,259,220 | -0.25(-0.33%) |
Jun 16, 2023 | 75.01 | 75.24 | 73.88 | 74.14 | 2,823,559 | -0.67(-0.90%) |