Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 86.53 | 86.60 | 85.79 | 86.19 | 931,715 | -0.08(-0.09%) |
Aug 30, 2023 | 85.81 | 86.75 | 85.67 | 86.27 | 618,437 | +0.59(+0.69%) |
Aug 29, 2023 | 85.21 | 86.34 | 84.90 | 85.68 | 744,797 | +0.48(+0.56%) |
Aug 28, 2023 | 85.08 | 85.62 | 84.56 | 85.20 | 1,059,005 | +0.23(+0.27%) |
Aug 25, 2023 | 85.25 | 86.00 | 84.20 | 84.97 | 624,134 | -0.28(-0.33%) |
Aug 24, 2023 | 84.99 | 87.19 | 84.84 | 85.25 | 1,037,280 | +0.17(+0.20%) |
Aug 23, 2023 | 84.47 | 85.27 | 84.36 | 85.08 | 973,113 | +0.54(+0.64%) |
Aug 22, 2023 | 83.91 | 84.80 | 83.78 | 84.54 | 591,926 | +0.59(+0.70%) |
Aug 21, 2023 | 82.75 | 84.55 | 82.62 | 83.96 | 686,203 | +0.99(+1.19%) |
Aug 18, 2023 | 81.69 | 83.21 | 81.69 | 82.97 | 510,683 | +0.54(+0.65%) |
Aug 17, 2023 | 82.79 | 83.03 | 81.09 | 82.43 | 928,813 | -0.30(-0.36%) |
Aug 16, 2023 | 80.19 | 82.85 | 80.19 | 82.73 | 1,348,507 | +2.03(+2.52%) |
Aug 15, 2023 | 81.57 | 81.99 | 80.63 | 80.70 | 692,367 | -1.01(-1.23%) |
Aug 14, 2023 | 81.29 | 82.44 | 81.22 | 81.70 | 654,116 | +0.35(+0.43%) |
Aug 11, 2023 | 80.49 | 81.48 | 80.32 | 81.36 | 448,704 | +0.17(+0.21%) |
Aug 10, 2023 | 81.12 | 81.98 | 80.81 | 81.19 | 617,758 | +0.13(+0.16%) |
Aug 09, 2023 | 81.52 | 81.71 | 80.73 | 81.06 | 638,169 | -0.46(-0.56%) |
Aug 08, 2023 | 81.95 | 82.25 | 80.78 | 81.52 | 849,139 | -2.12(-2.54%) |
Aug 07, 2023 | 83.05 | 84.56 | 81.70 | 83.64 | 715,943 | +1.51(+1.84%) |
Aug 04, 2023 | 81.70 | 83.45 | 81.40 | 82.12 | 1,433,228 | +0.34(+0.41%) |
Aug 03, 2023 | 80.52 | 82.27 | 80.09 | 81.78 | 1,078,453 | +1.21(+1.50%) |
Aug 02, 2023 | 80.76 | 81.18 | 79.87 | 80.58 | 819,501 | -0.44(-0.54%) |
Aug 01, 2023 | 81.51 | 81.98 | 80.73 | 81.02 | 682,380 | -0.46(-0.56%) |
Jul 31, 2023 | 82.65 | 82.65 | 81.32 | 81.48 | 771,975 | -0.88(-1.06%) |
Jul 28, 2023 | 81.34 | 83.17 | 81.21 | 82.35 | 997,897 | +2.16(+2.70%) |
Jul 27, 2023 | 75.84 | 80.92 | 74.53 | 80.19 | 1,758,233 | +5.85(+7.87%) |
Jul 26, 2023 | 74.20 | 74.57 | 73.80 | 74.34 | 713,543 | +0.40(+0.54%) |
Jul 25, 2023 | 74.39 | 74.71 | 73.02 | 73.94 | 724,714 | -0.64(-0.85%) |
Jul 24, 2023 | 74.48 | 74.91 | 73.82 | 74.58 | 784,003 | +0.10(+0.13%) |
Jul 21, 2023 | 74.15 | 74.60 | 73.00 | 74.48 | 806,602 | +0.67(+0.90%) |
Jul 20, 2023 | 71.95 | 73.83 | 71.91 | 73.82 | 1,073,289 | +1.78(+2.48%) |
Jul 19, 2023 | 71.31 | 72.20 | 71.27 | 72.03 | 832,850 | +1.27(+1.79%) |
Jul 18, 2023 | 69.34 | 70.85 | 68.80 | 70.77 | 741,395 | +1.49(+2.16%) |
Jul 17, 2023 | 69.04 | 69.87 | 68.21 | 69.27 | 761,066 | +0.28(+0.40%) |
Jul 14, 2023 | 68.22 | 69.47 | 68.15 | 68.99 | 779,299 | +1.14(+1.67%) |
Jul 13, 2023 | 66.96 | 68.00 | 66.71 | 67.86 | 594,764 | +0.97(+1.44%) |
Jul 12, 2023 | 66.35 | 67.14 | 66.17 | 66.89 | 619,551 | +0.88(+1.33%) |
Jul 11, 2023 | 65.45 | 66.28 | 65.43 | 66.02 | 540,870 | +0.56(+0.85%) |
Jul 10, 2023 | 65.11 | 65.63 | 65.10 | 65.46 | 587,498 | +0.11(+0.17%) |
Jul 07, 2023 | 65.39 | 66.11 | 65.10 | 65.35 | 428,313 | -0.25(-0.38%) |
Jul 06, 2023 | 64.90 | 66.09 | 64.58 | 65.60 | 970,092 | +0.09(+0.14%) |
Jul 05, 2023 | 67.24 | 67.24 | 64.71 | 65.51 | 925,510 | -2.22(-3.28%) |
Jul 03, 2023 | 67.99 | 68.68 | 67.31 | 67.73 | 349,846 | -0.49(-0.72%) |
Jun 30, 2023 | 68.41 | 69.45 | 67.90 | 68.22 | 640,916 | +0.34(+0.50%) |
Jun 29, 2023 | 68.00 | 68.61 | 67.64 | 67.88 | 654,858 | -0.32(-0.47%) |
Jun 28, 2023 | 69.21 | 69.21 | 67.45 | 68.20 | 623,641 | -0.31(-0.45%) |
Jun 27, 2023 | 68.46 | 70.03 | 68.46 | 68.51 | 699,171 | +0.31(+0.45%) |
Jun 26, 2023 | 68.78 | 69.44 | 67.82 | 68.20 | 711,428 | -0.92(-1.33%) |
Jun 23, 2023 | 68.76 | 69.81 | 68.51 | 69.11 | 1,687,953 | +0.00(+0.00%) |
Jun 22, 2023 | 69.11 | 69.50 | 68.44 | 69.11 | 470,773 | -0.04(-0.06%) |
Jun 21, 2023 | 69.66 | 71.84 | 68.92 | 69.15 | 614,830 | -0.91(-1.29%) |
Jun 20, 2023 | 69.94 | 70.57 | 69.41 | 70.06 | 528,586 | -0.46(-0.65%) |
Jun 16, 2023 | 70.71 | 71.51 | 70.00 | 70.52 | 1,342,336 | -0.42(-0.59%) |