Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 81.00 | 82.29 | 80.88 | 81.43 | 244,539 | +0.55(+0.68%) |
Aug 30, 2023 | 81.27 | 81.27 | 79.75 | 80.88 | 195,192 | -0.43(-0.53%) |
Aug 29, 2023 | 80.10 | 81.41 | 79.23 | 81.31 | 129,728 | +1.51(+1.90%) |
Aug 28, 2023 | 79.71 | 80.73 | 79.46 | 79.80 | 100,683 | +0.68(+0.86%) |
Aug 25, 2023 | 79.60 | 79.96 | 77.96 | 79.12 | 106,516 | -0.43(-0.54%) |
Aug 24, 2023 | 79.02 | 80.50 | 79.01 | 79.55 | 106,271 | +0.53(+0.67%) |
Aug 23, 2023 | 78.54 | 80.11 | 78.02 | 79.02 | 129,299 | +0.44(+0.56%) |
Aug 22, 2023 | 80.62 | 81.45 | 78.51 | 78.58 | 143,781 | -2.11(-2.61%) |
Aug 21, 2023 | 81.70 | 82.07 | 79.92 | 80.69 | 105,623 | -0.81(-1.00%) |
Aug 18, 2023 | 80.93 | 81.71 | 80.61 | 81.50 | 123,041 | +0.28(+0.35%) |
Aug 17, 2023 | 81.61 | 82.27 | 80.88 | 81.21 | 156,746 | -0.22(-0.26%) |
Aug 16, 2023 | 81.89 | 82.52 | 81.18 | 81.43 | 159,893 | -0.74(-0.91%) |
Aug 15, 2023 | 82.04 | 82.81 | 81.02 | 82.17 | 167,824 | -0.95(-1.14%) |
Aug 14, 2023 | 84.17 | 84.17 | 82.73 | 83.12 | 110,297 | -1.44(-1.70%) |
Aug 11, 2023 | 82.56 | 84.84 | 82.56 | 84.57 | 134,398 | +1.27(+1.52%) |
Aug 10, 2023 | 84.37 | 85.06 | 82.95 | 83.30 | 165,470 | -1.04(-1.24%) |
Aug 09, 2023 | 86.07 | 86.23 | 84.22 | 84.34 | 134,894 | -2.15(-2.49%) |
Aug 08, 2023 | 86.99 | 86.99 | 84.38 | 86.49 | 213,730 | -1.70(-1.93%) |
Aug 07, 2023 | 88.74 | 89.27 | 88.05 | 88.20 | 123,414 | -0.48(-0.54%) |
Aug 04, 2023 | 88.54 | 89.98 | 88.26 | 88.67 | 167,402 | -0.26(-0.30%) |
Aug 03, 2023 | 87.87 | 89.43 | 87.39 | 88.94 | 152,859 | +0.77(+0.87%) |
Aug 02, 2023 | 86.52 | 88.28 | 86.16 | 88.17 | 173,971 | +0.65(+0.75%) |
Aug 01, 2023 | 86.21 | 87.61 | 84.96 | 87.52 | 161,887 | +0.78(+0.90%) |
Jul 31, 2023 | 86.69 | 87.80 | 86.26 | 86.74 | 178,271 | -0.05(-0.06%) |
Jul 28, 2023 | 86.54 | 86.94 | 85.36 | 86.79 | 215,998 | +0.65(+0.76%) |
Jul 27, 2023 | 87.54 | 88.05 | 85.46 | 86.13 | 332,001 | -1.94(-2.20%) |
Jul 26, 2023 | 88.73 | 89.96 | 85.36 | 88.07 | 296,469 | -0.22(-0.25%) |
Jul 25, 2023 | 89.07 | 89.69 | 87.84 | 88.29 | 316,742 | -0.55(-0.61%) |
Jul 24, 2023 | 87.75 | 89.64 | 87.62 | 88.84 | 137,480 | +0.68(+0.77%) |
Jul 21, 2023 | 89.23 | 89.23 | 87.39 | 88.16 | 147,287 | -0.50(-0.56%) |
Jul 20, 2023 | 88.81 | 89.29 | 87.72 | 88.65 | 259,600 | -0.48(-0.54%) |
Jul 19, 2023 | 87.86 | 89.50 | 86.86 | 89.13 | 146,383 | +1.56(+1.78%) |
Jul 18, 2023 | 85.17 | 87.60 | 84.79 | 87.57 | 179,748 | +2.30(+2.69%) |
Jul 17, 2023 | 84.33 | 85.93 | 84.13 | 85.28 | 121,525 | +1.10(+1.31%) |
Jul 14, 2023 | 86.40 | 86.40 | 83.48 | 84.18 | 131,567 | -1.56(-1.82%) |
Jul 13, 2023 | 85.48 | 86.96 | 84.47 | 85.73 | 141,521 | +0.73(+0.86%) |
Jul 12, 2023 | 84.22 | 85.09 | 83.65 | 85.00 | 186,805 | +2.14(+2.59%) |
Jul 11, 2023 | 82.79 | 83.41 | 82.21 | 82.86 | 110,830 | +0.44(+0.53%) |
Jul 10, 2023 | 80.87 | 83.20 | 80.87 | 82.42 | 194,293 | +1.27(+1.56%) |
Jul 07, 2023 | 79.39 | 82.14 | 78.63 | 81.16 | 444,761 | +1.85(+2.33%) |
Jul 06, 2023 | 79.03 | 79.63 | 77.66 | 79.31 | 282,489 | -0.70(-0.88%) |
Jul 05, 2023 | 79.37 | 80.49 | 78.43 | 80.01 | 274,547 | -0.03(-0.04%) |
Jul 03, 2023 | 78.63 | 80.66 | 78.63 | 80.04 | 183,321 | +1.38(+1.76%) |
Jun 30, 2023 | 80.68 | 80.82 | 78.43 | 78.66 | 275,650 | -1.33(-1.67%) |
Jun 29, 2023 | 80.14 | 81.16 | 79.65 | 79.99 | 203,425 | +0.43(+0.54%) |
Jun 28, 2023 | 79.77 | 80.49 | 78.90 | 79.56 | 146,707 | -0.53(-0.66%) |
Jun 27, 2023 | 79.65 | 80.99 | 78.60 | 80.09 | 335,906 | +0.53(+0.66%) |
Jun 26, 2023 | 79.40 | 80.48 | 79.40 | 79.56 | 262,942 | +0.51(+0.64%) |
Jun 23, 2023 | 79.63 | 80.33 | 78.25 | 79.05 | 345,368 | -1.33(-1.66%) |
Jun 22, 2023 | 81.97 | 81.97 | 79.48 | 80.39 | 117,053 | -1.69(-2.06%) |
Jun 21, 2023 | 83.67 | 83.81 | 82.02 | 82.08 | 163,092 | -2.03(-2.41%) |
Jun 20, 2023 | 84.98 | 84.98 | 83.57 | 84.11 | 153,579 | -1.16(-1.36%) |
Jun 16, 2023 | 87.63 | 87.73 | 84.94 | 85.27 | 260,012 | -2.05(-2.35%) |