Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 87.34 | 87.48 | 87.23 | 87.42 | 6,060,674 | +0.01(+0.01%) |
Aug 30, 2023 | 87.48 | 87.59 | 87.34 | 87.41 | 7,445,058 | -0.02(-0.02%) |
Aug 29, 2023 | 86.80 | 87.45 | 86.76 | 87.43 | 9,627,585 | +0.54(+0.62%) |
Aug 28, 2023 | 86.73 | 86.95 | 86.66 | 86.89 | 6,036,878 | +0.37(+0.43%) |
Aug 25, 2023 | 86.27 | 86.66 | 86.14 | 86.52 | 8,428,979 | +0.36(+0.42%) |
Aug 24, 2023 | 86.71 | 86.72 | 86.10 | 86.16 | 5,869,251 | -0.51(-0.59%) |
Aug 23, 2023 | 86.29 | 86.81 | 86.29 | 86.67 | 7,879,663 | +0.71(+0.82%) |
Aug 22, 2023 | 86.10 | 86.13 | 85.88 | 85.97 | 4,944,706 | +0.05(+0.06%) |
Aug 21, 2023 | 85.86 | 85.97 | 85.65 | 85.92 | 6,711,762 | +0.03(+0.03%) |
Aug 18, 2023 | 85.66 | 86.20 | 85.65 | 85.89 | 8,380,616 | +0.04(+0.04%) |
Aug 17, 2023 | 86.30 | 86.33 | 85.70 | 85.85 | 17,643,558 | -0.41(-0.47%) |
Aug 16, 2023 | 86.48 | 86.69 | 86.23 | 86.26 | 18,446,630 | -0.23(-0.26%) |
Aug 15, 2023 | 86.59 | 86.74 | 86.47 | 86.48 | 9,156,865 | -0.27(-0.32%) |
Aug 14, 2023 | 86.63 | 86.91 | 86.49 | 86.76 | 8,651,159 | +0.01(+0.01%) |
Aug 11, 2023 | 86.63 | 86.81 | 86.49 | 86.75 | 6,530,269 | -0.12(-0.14%) |
Aug 10, 2023 | 87.17 | 87.37 | 86.66 | 86.87 | 11,835,654 | -0.05(-0.05%) |
Aug 09, 2023 | 86.92 | 87.05 | 86.75 | 86.92 | 6,906,135 | +0.01(+0.01%) |
Aug 08, 2023 | 86.74 | 86.99 | 86.60 | 86.91 | 8,796,131 | +0.15(+0.17%) |
Aug 07, 2023 | 86.78 | 86.80 | 86.52 | 86.76 | 3,865,159 | +0.18(+0.21%) |
Aug 04, 2023 | 86.63 | 86.93 | 86.50 | 86.58 | 10,044,542 | +0.50(+0.58%) |
Aug 03, 2023 | 86.04 | 86.24 | 85.93 | 86.08 | 8,378,010 | -0.29(-0.34%) |
Aug 02, 2023 | 86.42 | 86.45 | 86.14 | 86.37 | 6,721,275 | -0.34(-0.39%) |
Aug 01, 2023 | 87.04 | 87.04 | 86.63 | 86.71 | 7,378,656 | -0.49(-0.56%) |
Jul 31, 2023 | 87.07 | 87.30 | 87.04 | 87.20 | 5,346,549 | +0.27(+0.31%) |
Jul 28, 2023 | 86.81 | 87.01 | 86.75 | 86.93 | 5,895,246 | +0.50(+0.58%) |
Jul 27, 2023 | 87.28 | 87.35 | 86.26 | 86.43 | 11,123,290 | -0.68(-0.78%) |
Jul 26, 2023 | 86.75 | 87.20 | 86.68 | 87.11 | 8,452,837 | +0.39(+0.46%) |
Jul 25, 2023 | 86.71 | 86.84 | 86.59 | 86.72 | 5,760,301 | -0.06(-0.07%) |
Jul 24, 2023 | 86.97 | 87.18 | 86.77 | 86.77 | 4,704,725 | -0.16(-0.18%) |
Jul 21, 2023 | 86.80 | 87.10 | 86.78 | 86.93 | 7,811,682 | +0.19(+0.22%) |
Jul 20, 2023 | 86.82 | 86.86 | 86.49 | 86.74 | 5,780,951 | -0.35(-0.40%) |
Jul 19, 2023 | 87.07 | 87.26 | 87.04 | 87.09 | 5,155,714 | +0.08(+0.09%) |
Jul 18, 2023 | 86.88 | 87.16 | 86.84 | 87.02 | 8,333,939 | +0.22(+0.25%) |
Jul 17, 2023 | 86.60 | 86.91 | 86.50 | 86.80 | 4,984,340 | +0.17(+0.20%) |
Jul 14, 2023 | 87.18 | 87.22 | 86.57 | 86.63 | 7,580,368 | -0.61(-0.70%) |
Jul 13, 2023 | 87.15 | 87.35 | 86.98 | 87.24 | 10,284,788 | +0.53(+0.61%) |
Jul 12, 2023 | 86.50 | 86.82 | 86.50 | 86.72 | 11,897,977 | +0.71(+0.82%) |
Jul 11, 2023 | 85.76 | 86.02 | 85.66 | 86.01 | 7,075,337 | +0.44(+0.52%) |
Jul 10, 2023 | 85.22 | 85.67 | 85.21 | 85.57 | 8,685,872 | +0.39(+0.46%) |
Jul 07, 2023 | 84.94 | 85.69 | 84.94 | 85.17 | 10,290,825 | +0.07(+0.08%) |
Jul 06, 2023 | 85.10 | 85.14 | 84.84 | 85.11 | 10,026,876 | -0.61(-0.71%) |
Jul 05, 2023 | 85.94 | 85.98 | 85.59 | 85.72 | 9,114,377 | -0.29(-0.34%) |
Jul 03, 2023 | 86.13 | 86.13 | 85.89 | 86.01 | 4,261,274 | -0.05(-0.06%) |
Jun 30, 2023 | 85.99 | 86.30 | 85.90 | 86.06 | 9,423,308 | +0.37(+0.44%) |
Jun 29, 2023 | 85.57 | 85.70 | 85.34 | 85.69 | 8,270,722 | -0.22(-0.26%) |
Jun 28, 2023 | 85.47 | 85.91 | 85.35 | 85.91 | 6,455,573 | +0.50(+0.58%) |
Jun 27, 2023 | 85.24 | 85.51 | 85.19 | 85.42 | 6,750,226 | +0.25(+0.30%) |
Jun 26, 2023 | 85.09 | 85.24 | 84.97 | 85.16 | 7,086,850 | +0.16(+0.19%) |
Jun 23, 2023 | 85.05 | 85.16 | 84.87 | 85.01 | 5,084,572 | -0.26(-0.31%) |
Jun 22, 2023 | 85.32 | 85.40 | 85.18 | 85.27 | 6,008,820 | -0.25(-0.30%) |
Jun 21, 2023 | 85.56 | 85.67 | 85.35 | 85.52 | 7,338,159 | -0.21(-0.24%) |
Jun 20, 2023 | 85.90 | 85.96 | 85.73 | 85.73 | 6,109,584 | -0.22(-0.26%) |
Jun 16, 2023 | 86.17 | 86.17 | 85.90 | 85.95 | 5,778,369 | -0.23(-0.27%) |
Jun 15, 2023 | 85.97 | 86.20 | 85.85 | 86.18 | 11,202,508 | +0.39(+0.46%) |
Jun 14, 2023 | 85.80 | 86.04 | 85.37 | 85.79 | 9,052,392 | +0.07(+0.08%) |
Jun 13, 2023 | 85.76 | 85.96 | 85.61 | 85.73 | 7,596,843 | +0.12(+0.14%) |
Jun 12, 2023 | 85.73 | 85.78 | 85.40 | 85.60 | 9,992,387 | -0.06(-0.07%) |
Jun 09, 2023 | 85.68 | 85.83 | 85.63 | 85.66 | 9,278,880 | +0.01(+0.01%) |
Jun 08, 2023 | 85.08 | 85.66 | 85.08 | 85.65 | 7,619,685 | +0.55(+0.65%) |
Jun 07, 2023 | 85.62 | 85.74 | 84.99 | 85.10 | 8,724,267 | -0.44(-0.51%) |
Jun 06, 2023 | 85.30 | 85.57 | 85.16 | 85.54 | 6,605,094 | +0.19(+0.22%) |
Jun 05, 2023 | 85.38 | 85.43 | 85.16 | 85.35 | 8,860,288 | -0.10(-0.12%) |
Jun 02, 2023 | 85.31 | 85.62 | 85.10 | 85.45 | 10,910,757 | +0.43(+0.51%) |