Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.87 | 79.15 | 78.60 | 78.60 | 1,903,913 | -0.27(-0.34%) |
Aug 30, 2023 | 78.60 | 79.04 | 78.39 | 78.87 | 1,450,537 | +0.60(+0.76%) |
Aug 29, 2023 | 77.12 | 78.34 | 77.02 | 78.27 | 1,170,689 | +1.08(+1.39%) |
Aug 28, 2023 | 76.94 | 77.62 | 76.78 | 77.19 | 916,291 | +0.49(+0.64%) |
Aug 25, 2023 | 76.24 | 77.03 | 75.62 | 76.70 | 3,115,078 | +0.97(+1.28%) |
Aug 24, 2023 | 77.10 | 77.69 | 75.66 | 75.74 | 2,214,058 | -1.73(-2.24%) |
Aug 23, 2023 | 76.45 | 77.73 | 76.16 | 77.47 | 1,316,811 | +1.26(+1.66%) |
Aug 22, 2023 | 76.51 | 76.82 | 75.85 | 76.21 | 1,373,995 | +0.04(+0.05%) |
Aug 21, 2023 | 75.77 | 76.31 | 75.44 | 76.17 | 1,427,992 | +0.40(+0.53%) |
Aug 18, 2023 | 76.19 | 76.34 | 75.02 | 75.77 | 3,514,527 | -1.29(-1.68%) |
Aug 17, 2023 | 78.68 | 78.80 | 77.04 | 77.06 | 1,959,645 | -1.33(-1.70%) |
Aug 16, 2023 | 78.53 | 79.03 | 78.24 | 78.40 | 1,789,210 | -0.39(-0.49%) |
Aug 15, 2023 | 78.97 | 79.17 | 78.38 | 78.79 | 1,761,417 | -0.68(-0.85%) |
Aug 14, 2023 | 79.06 | 79.48 | 78.81 | 79.46 | 1,769,598 | +0.38(+0.48%) |
Aug 11, 2023 | 78.72 | 79.14 | 78.35 | 79.08 | 2,069,472 | +0.05(+0.06%) |
Aug 10, 2023 | 78.70 | 79.57 | 78.24 | 79.03 | 2,939,520 | +0.45(+0.57%) |
Aug 09, 2023 | 78.41 | 78.83 | 78.06 | 78.59 | 1,818,237 | +0.18(+0.23%) |
Aug 08, 2023 | 77.48 | 78.57 | 77.12 | 78.41 | 1,820,725 | +0.29(+0.37%) |
Aug 07, 2023 | 77.56 | 78.78 | 77.56 | 78.12 | 2,238,986 | +1.06(+1.37%) |
Aug 04, 2023 | 78.10 | 78.30 | 76.93 | 77.06 | 1,715,514 | -0.78(-1.00%) |
Aug 03, 2023 | 77.61 | 77.99 | 77.00 | 77.84 | 2,181,809 | -0.12(-0.15%) |
Aug 02, 2023 | 77.64 | 78.39 | 77.17 | 77.96 | 2,338,362 | -0.03(-0.04%) |
Aug 01, 2023 | 77.46 | 78.33 | 77.43 | 77.99 | 2,138,612 | -0.04(-0.05%) |
Jul 31, 2023 | 76.88 | 78.04 | 76.39 | 78.03 | 3,356,844 | +1.34(+1.75%) |
Jul 28, 2023 | 76.61 | 76.80 | 75.98 | 76.68 | 1,850,157 | +0.65(+0.85%) |
Jul 27, 2023 | 77.01 | 77.31 | 75.71 | 76.04 | 2,443,645 | -0.39(-0.51%) |
Jul 26, 2023 | 73.92 | 76.62 | 72.85 | 76.43 | 3,213,200 | +2.57(+3.48%) |
Jul 25, 2023 | 73.18 | 73.99 | 72.95 | 73.86 | 2,619,741 | +0.13(+0.18%) |
Jul 24, 2023 | 74.05 | 74.51 | 73.47 | 73.73 | 1,613,171 | -0.24(-0.32%) |
Jul 21, 2023 | 74.14 | 74.30 | 73.76 | 73.97 | 1,436,610 | -0.07(-0.09%) |
Jul 20, 2023 | 74.32 | 74.56 | 73.71 | 74.04 | 1,593,126 | -0.02(-0.03%) |
Jul 19, 2023 | 73.77 | 74.27 | 73.39 | 74.06 | 1,672,828 | -0.20(-0.27%) |
Jul 18, 2023 | 74.21 | 74.57 | 73.98 | 74.25 | 1,755,834 | -0.18(-0.24%) |
Jul 17, 2023 | 73.71 | 74.54 | 73.71 | 74.43 | 1,350,894 | +0.57(+0.77%) |
Jul 14, 2023 | 74.28 | 74.52 | 73.73 | 73.87 | 1,196,035 | -0.69(-0.92%) |
Jul 13, 2023 | 74.72 | 75.16 | 74.47 | 74.55 | 1,119,564 | -0.19(-0.25%) |
Jul 12, 2023 | 74.69 | 75.04 | 74.57 | 74.74 | 1,127,320 | +0.44(+0.59%) |
Jul 11, 2023 | 73.91 | 74.47 | 73.74 | 74.30 | 1,183,751 | +0.59(+0.80%) |
Jul 10, 2023 | 72.59 | 73.84 | 72.37 | 73.72 | 1,572,168 | +1.66(+2.31%) |
Jul 07, 2023 | 71.83 | 73.11 | 71.73 | 72.05 | 1,166,973 | +0.13(+0.18%) |
Jul 06, 2023 | 72.44 | 72.52 | 71.35 | 71.92 | 2,017,222 | -0.82(-1.12%) |
Jul 05, 2023 | 72.87 | 73.48 | 72.61 | 72.74 | 1,703,074 | -0.88(-1.19%) |
Jul 03, 2023 | 73.74 | 74.35 | 73.39 | 73.62 | 776,391 | -0.85(-1.14%) |
Jun 30, 2023 | 73.88 | 74.56 | 73.66 | 74.46 | 1,591,682 | +1.22(+1.67%) |
Jun 29, 2023 | 72.02 | 73.28 | 72.02 | 73.24 | 1,459,295 | +0.64(+0.88%) |
Jun 28, 2023 | 72.87 | 73.06 | 72.41 | 72.60 | 1,658,697 | -0.16(-0.22%) |
Jun 27, 2023 | 72.07 | 73.00 | 71.88 | 72.76 | 1,688,866 | +1.03(+1.43%) |
Jun 26, 2023 | 70.80 | 71.96 | 70.80 | 71.73 | 1,627,608 | +1.00(+1.41%) |
Jun 23, 2023 | 69.90 | 70.80 | 69.72 | 70.74 | 1,774,831 | +0.09(+0.13%) |
Jun 22, 2023 | 70.99 | 71.18 | 70.26 | 70.65 | 1,243,602 | -0.28(-0.39%) |
Jun 21, 2023 | 70.83 | 71.30 | 70.42 | 70.93 | 1,463,106 | -0.28(-0.39%) |
Jun 20, 2023 | 70.91 | 71.41 | 70.47 | 71.21 | 1,513,401 | -0.32(-0.45%) |
Jun 16, 2023 | 72.17 | 72.54 | 71.52 | 71.53 | 3,705,670 | -0.15(-0.21%) |