Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.17 | 82.33 | 82.16 | 82.21 | 4,092,944 | -0.08(-0.09%) |
Aug 30, 2023 | 82.29 | 82.46 | 82.21 | 82.28 | 4,125,875 | -0.22(-0.27%) |
Aug 29, 2023 | 81.64 | 82.52 | 81.63 | 82.50 | 5,891,371 | +0.84(+1.03%) |
Aug 28, 2023 | 81.61 | 81.75 | 81.52 | 81.66 | 3,445,540 | +0.26(+0.32%) |
Aug 25, 2023 | 81.33 | 81.66 | 81.14 | 81.40 | 4,879,708 | +0.12(+0.15%) |
Aug 24, 2023 | 81.70 | 81.70 | 81.24 | 81.28 | 5,290,455 | -0.56(-0.68%) |
Aug 23, 2023 | 81.16 | 81.83 | 81.12 | 81.83 | 5,530,448 | +1.29(+1.61%) |
Aug 22, 2023 | 80.53 | 80.63 | 80.42 | 80.54 | 5,856,754 | +0.22(+0.27%) |
Aug 21, 2023 | 80.64 | 80.64 | 80.20 | 80.32 | 5,589,937 | -0.40(-0.50%) |
Aug 18, 2023 | 80.66 | 80.94 | 80.60 | 80.72 | 4,378,542 | -0.02(-0.02%) |
Aug 17, 2023 | 80.76 | 80.85 | 80.57 | 80.74 | 6,499,968 | -0.07(-0.08%) |
Aug 16, 2023 | 81.12 | 81.21 | 80.80 | 80.81 | 7,189,179 | -0.15(-0.19%) |
Aug 15, 2023 | 81.26 | 81.30 | 80.95 | 80.96 | 9,287,778 | -0.69(-0.85%) |
Aug 14, 2023 | 81.89 | 81.90 | 81.61 | 81.65 | 4,529,234 | -0.66(-0.80%) |
Aug 11, 2023 | 82.52 | 82.61 | 82.26 | 82.31 | 5,162,156 | -0.19(-0.23%) |
Aug 10, 2023 | 82.87 | 83.17 | 82.50 | 82.50 | 4,409,806 | -0.32(-0.38%) |
Aug 09, 2023 | 82.75 | 82.86 | 82.64 | 82.82 | 3,141,726 | +0.17(+0.21%) |
Aug 08, 2023 | 82.68 | 82.74 | 82.48 | 82.65 | 4,184,725 | +0.21(+0.26%) |
Aug 07, 2023 | 82.58 | 82.68 | 82.40 | 82.44 | 2,894,656 | -0.27(-0.32%) |
Aug 04, 2023 | 82.19 | 82.85 | 82.19 | 82.71 | 6,607,360 | +1.08(+1.33%) |
Aug 03, 2023 | 81.88 | 81.93 | 81.60 | 81.62 | 7,668,214 | -0.70(-0.85%) |
Aug 02, 2023 | 82.75 | 82.75 | 82.02 | 82.32 | 9,119,480 | -0.59(-0.72%) |
Aug 01, 2023 | 83.32 | 83.37 | 82.92 | 82.92 | 9,333,722 | -0.84(-1.00%) |
Jul 31, 2023 | 83.72 | 83.86 | 83.59 | 83.75 | 4,926,140 | +0.11(+0.14%) |
Jul 28, 2023 | 83.18 | 83.64 | 83.09 | 83.64 | 4,512,336 | +1.00(+1.21%) |
Jul 27, 2023 | 83.50 | 83.51 | 82.60 | 82.64 | 6,872,801 | -0.79(-0.95%) |
Jul 26, 2023 | 83.33 | 83.55 | 83.15 | 83.43 | 3,679,155 | +0.27(+0.32%) |
Jul 25, 2023 | 83.05 | 83.25 | 82.93 | 83.16 | 3,456,016 | -0.11(-0.13%) |
Jul 24, 2023 | 83.42 | 83.54 | 83.21 | 83.27 | 6,187,186 | +0.16(+0.20%) |
Jul 21, 2023 | 83.07 | 83.23 | 82.98 | 83.10 | 6,319,793 | +0.26(+0.31%) |
Jul 20, 2023 | 83.05 | 83.06 | 82.70 | 82.85 | 7,226,345 | -0.51(-0.61%) |
Jul 19, 2023 | 83.54 | 83.71 | 83.24 | 83.35 | 6,862,847 | -0.23(-0.27%) |
Jul 18, 2023 | 83.25 | 83.67 | 83.23 | 83.58 | 5,795,295 | +0.41(+0.49%) |
Jul 17, 2023 | 82.99 | 83.24 | 82.96 | 83.17 | 2,318,340 | +0.12(+0.15%) |
Jul 14, 2023 | 83.34 | 83.39 | 83.04 | 83.05 | 4,090,216 | -0.49(-0.58%) |
Jul 13, 2023 | 83.29 | 83.61 | 83.11 | 83.53 | 7,249,461 | +0.90(+1.09%) |
Jul 12, 2023 | 82.35 | 82.70 | 82.31 | 82.64 | 5,182,682 | +0.97(+1.19%) |
Jul 11, 2023 | 81.55 | 81.69 | 81.47 | 81.66 | 6,265,281 | +0.52(+0.64%) |
Jul 10, 2023 | 80.90 | 81.20 | 80.90 | 81.15 | 3,966,314 | +0.34(+0.43%) |
Jul 07, 2023 | 80.74 | 81.09 | 80.50 | 80.80 | 5,668,352 | -0.10(-0.12%) |
Jul 06, 2023 | 81.46 | 81.46 | 80.76 | 80.90 | 8,189,954 | -1.17(-1.43%) |
Jul 05, 2023 | 82.35 | 82.35 | 81.98 | 82.07 | 5,480,185 | -0.42(-0.51%) |
Jul 03, 2023 | 82.36 | 82.54 | 82.26 | 82.49 | 5,321,356 | +0.16(+0.19%) |
Jun 30, 2023 | 81.99 | 82.41 | 81.94 | 82.33 | 5,219,647 | +0.59(+0.72%) |
Jun 29, 2023 | 81.87 | 81.87 | 81.59 | 81.74 | 4,539,662 | -0.44(-0.53%) |
Jun 28, 2023 | 82.14 | 82.23 | 81.98 | 82.18 | 4,733,708 | +0.06(+0.07%) |
Jun 27, 2023 | 82.17 | 82.32 | 82.02 | 82.12 | 4,605,088 | +0.00(+0.00%) |
Jun 26, 2023 | 82.09 | 82.22 | 82.01 | 82.12 | 3,889,961 | +0.26(+0.31%) |
Jun 23, 2023 | 81.99 | 82.21 | 81.87 | 81.87 | 3,066,363 | +0.10(+0.12%) |
Jun 22, 2023 | 81.92 | 81.98 | 81.69 | 81.77 | 4,044,793 | -0.31(-0.38%) |
Jun 21, 2023 | 81.75 | 82.25 | 81.53 | 82.09 | 11,748,174 | +0.43(+0.52%) |
Jun 20, 2023 | 81.73 | 81.94 | 81.65 | 81.66 | 4,088,514 | +0.04(+0.05%) |
Jun 16, 2023 | 81.84 | 81.85 | 81.54 | 81.62 | 2,639,856 | -0.32(-0.39%) |