Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 76.35 | 77.04 | 76.26 | 76.50 | 261,397 | +0.17(+0.22%) |
Aug 30, 2023 | 76.15 | 76.60 | 75.70 | 76.33 | 271,033 | -0.23(-0.30%) |
Aug 29, 2023 | 75.69 | 76.79 | 75.28 | 76.56 | 219,988 | +0.87(+1.15%) |
Aug 28, 2023 | 75.60 | 76.49 | 75.48 | 75.69 | 259,680 | +0.64(+0.85%) |
Aug 25, 2023 | 76.03 | 76.40 | 74.20 | 75.05 | 221,384 | -0.61(-0.81%) |
Aug 24, 2023 | 75.46 | 76.59 | 75.19 | 75.66 | 196,653 | +0.29(+0.38%) |
Aug 23, 2023 | 74.68 | 75.77 | 74.22 | 75.38 | 328,883 | +0.53(+0.71%) |
Aug 22, 2023 | 76.44 | 77.21 | 74.82 | 74.84 | 302,098 | -1.84(-2.40%) |
Aug 21, 2023 | 76.66 | 76.87 | 75.49 | 76.69 | 293,549 | +0.47(+0.62%) |
Aug 18, 2023 | 76.15 | 76.97 | 75.71 | 76.21 | 248,234 | -0.62(-0.81%) |
Aug 17, 2023 | 78.14 | 78.23 | 76.34 | 76.84 | 200,819 | -0.82(-1.05%) |
Aug 16, 2023 | 77.91 | 79.01 | 77.45 | 77.65 | 193,160 | -0.58(-0.74%) |
Aug 15, 2023 | 80.02 | 80.81 | 77.82 | 78.23 | 335,024 | -2.96(-3.64%) |
Aug 14, 2023 | 81.94 | 83.78 | 80.79 | 81.19 | 141,711 | -1.28(-1.55%) |
Aug 11, 2023 | 81.77 | 82.73 | 81.77 | 82.47 | 261,812 | +0.03(+0.04%) |
Aug 10, 2023 | 82.20 | 83.32 | 81.67 | 82.44 | 224,636 | +0.88(+1.08%) |
Aug 09, 2023 | 81.71 | 82.07 | 81.22 | 81.57 | 196,670 | -0.66(-0.80%) |
Aug 08, 2023 | 81.38 | 82.30 | 80.45 | 82.23 | 399,985 | -1.49(-1.78%) |
Aug 07, 2023 | 82.87 | 83.96 | 80.98 | 83.72 | 242,957 | +0.84(+1.02%) |
Aug 04, 2023 | 82.39 | 83.42 | 81.46 | 82.87 | 237,252 | +0.20(+0.24%) |
Aug 03, 2023 | 81.63 | 82.82 | 80.58 | 82.68 | 220,343 | +0.71(+0.86%) |
Aug 02, 2023 | 80.74 | 82.13 | 80.01 | 81.97 | 429,085 | +0.12(+0.14%) |
Aug 01, 2023 | 82.46 | 82.46 | 80.64 | 81.85 | 611,150 | -0.90(-1.09%) |
Jul 31, 2023 | 83.05 | 83.45 | 81.99 | 82.76 | 664,194 | -0.05(-0.06%) |
Jul 28, 2023 | 83.46 | 83.74 | 82.01 | 82.81 | 445,593 | +0.46(+0.56%) |
Jul 27, 2023 | 84.90 | 85.16 | 81.80 | 82.34 | 546,363 | -2.07(-2.45%) |
Jul 26, 2023 | 83.58 | 85.12 | 82.82 | 84.41 | 607,522 | +2.80(+3.43%) |
Jul 25, 2023 | 82.19 | 82.99 | 81.25 | 81.62 | 511,384 | -0.01(-0.01%) |
Jul 24, 2023 | 81.73 | 82.62 | 81.37 | 81.63 | 512,399 | +0.07(+0.08%) |
Jul 21, 2023 | 83.41 | 83.41 | 81.34 | 81.56 | 452,888 | -0.99(-1.20%) |
Jul 20, 2023 | 82.61 | 83.02 | 80.52 | 82.55 | 784,161 | +0.94(+1.15%) |
Jul 19, 2023 | 80.18 | 82.14 | 79.00 | 81.61 | 907,034 | +1.69(+2.11%) |
Jul 18, 2023 | 76.11 | 80.18 | 76.11 | 79.92 | 653,692 | +3.86(+5.07%) |
Jul 17, 2023 | 74.91 | 76.63 | 73.95 | 76.07 | 443,850 | +1.00(+1.33%) |
Jul 14, 2023 | 77.39 | 77.42 | 74.80 | 75.07 | 567,334 | -1.53(-2.00%) |
Jul 13, 2023 | 75.18 | 76.70 | 74.70 | 76.60 | 530,585 | +1.77(+2.36%) |
Jul 12, 2023 | 75.06 | 75.91 | 74.65 | 74.83 | 414,631 | +0.83(+1.13%) |
Jul 11, 2023 | 73.49 | 74.23 | 72.64 | 74.00 | 317,621 | +0.77(+1.06%) |
Jul 10, 2023 | 72.10 | 74.01 | 71.71 | 73.22 | 545,094 | +0.66(+0.91%) |
Jul 07, 2023 | 70.18 | 73.16 | 70.18 | 72.56 | 679,228 | +2.55(+3.64%) |
Jul 06, 2023 | 69.98 | 70.50 | 68.91 | 70.01 | 381,903 | -1.07(-1.50%) |
Jul 05, 2023 | 70.78 | 71.66 | 70.09 | 71.08 | 432,822 | -0.41(-0.58%) |
Jul 03, 2023 | 71.13 | 73.15 | 71.11 | 71.49 | 358,558 | +0.25(+0.36%) |
Jun 30, 2023 | 72.26 | 72.26 | 71.16 | 71.24 | 677,169 | -0.30(-0.43%) |
Jun 29, 2023 | 70.85 | 71.88 | 70.84 | 71.54 | 282,008 | +1.56(+2.23%) |
Jun 28, 2023 | 70.10 | 70.50 | 68.78 | 69.98 | 442,705 | -0.43(-0.61%) |
Jun 27, 2023 | 68.41 | 70.65 | 67.55 | 70.42 | 585,439 | +2.05(+3.00%) |
Jun 26, 2023 | 67.94 | 69.60 | 67.94 | 68.37 | 610,616 | +0.90(+1.34%) |
Jun 23, 2023 | 66.33 | 67.74 | 66.33 | 67.46 | 738,711 | +0.26(+0.38%) |
Jun 22, 2023 | 68.32 | 68.32 | 66.38 | 67.21 | 995,647 | -1.28(-1.86%) |
Jun 21, 2023 | 68.27 | 69.07 | 67.46 | 68.48 | 881,523 | +0.20(+0.29%) |
Jun 20, 2023 | 68.61 | 68.61 | 67.32 | 68.29 | 437,308 | -0.49(-0.71%) |
Jun 16, 2023 | 70.06 | 70.12 | 68.32 | 68.78 | 631,127 | -1.34(-1.92%) |