Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.97 | 78.97 | 77.41 | 77.44 | 4,275,093 | -1.42(-1.80%) |
Aug 30, 2023 | 79.66 | 79.78 | 78.85 | 78.86 | 3,040,398 | -0.84(-1.05%) |
Aug 29, 2023 | 79.31 | 79.74 | 78.16 | 79.70 | 2,230,282 | +0.72(+0.91%) |
Aug 28, 2023 | 79.23 | 79.95 | 78.71 | 78.97 | 2,323,846 | +0.04(+0.05%) |
Aug 25, 2023 | 78.86 | 79.20 | 78.30 | 78.93 | 3,806,854 | +0.49(+0.62%) |
Aug 24, 2023 | 79.17 | 79.54 | 78.35 | 78.45 | 2,337,123 | -0.78(-0.99%) |
Aug 23, 2023 | 78.66 | 79.26 | 77.82 | 79.23 | 2,109,747 | +0.35(+0.45%) |
Aug 22, 2023 | 80.58 | 80.77 | 78.81 | 78.88 | 2,060,333 | -1.70(-2.11%) |
Aug 21, 2023 | 81.03 | 81.05 | 80.06 | 80.57 | 2,549,919 | -0.31(-0.39%) |
Aug 18, 2023 | 80.16 | 81.08 | 80.08 | 80.89 | 1,780,365 | +0.28(+0.35%) |
Aug 17, 2023 | 80.68 | 81.20 | 80.29 | 80.60 | 1,584,500 | +0.36(+0.45%) |
Aug 16, 2023 | 80.33 | 80.75 | 80.10 | 80.24 | 1,954,163 | -0.25(-0.32%) |
Aug 15, 2023 | 82.14 | 82.41 | 80.41 | 80.50 | 2,069,170 | -2.01(-2.44%) |
Aug 14, 2023 | 82.30 | 82.58 | 81.91 | 82.51 | 1,914,514 | +0.12(+0.14%) |
Aug 11, 2023 | 83.41 | 83.43 | 81.98 | 82.39 | 2,337,620 | -1.05(-1.26%) |
Aug 10, 2023 | 83.51 | 84.40 | 83.02 | 83.44 | 2,082,771 | +0.05(+0.06%) |
Aug 09, 2023 | 84.36 | 84.36 | 83.24 | 83.39 | 1,891,105 | -0.57(-0.68%) |
Aug 08, 2023 | 83.87 | 84.30 | 82.72 | 83.97 | 2,441,247 | -0.75(-0.88%) |
Aug 07, 2023 | 83.10 | 84.79 | 82.96 | 84.71 | 2,831,650 | +1.61(+1.94%) |
Aug 04, 2023 | 83.09 | 84.51 | 83.06 | 83.10 | 3,538,876 | +0.56(+0.68%) |
Aug 03, 2023 | 82.07 | 83.06 | 81.88 | 82.54 | 2,197,119 | +0.17(+0.21%) |
Aug 02, 2023 | 82.07 | 83.42 | 81.89 | 82.36 | 2,875,876 | -0.18(-0.22%) |
Aug 01, 2023 | 82.01 | 82.79 | 81.49 | 82.55 | 2,360,851 | +0.02(+0.02%) |
Jul 31, 2023 | 84.50 | 84.51 | 81.94 | 82.53 | 5,645,253 | -1.39(-1.66%) |
Jul 28, 2023 | 83.81 | 84.01 | 83.45 | 83.92 | 1,669,248 | +0.58(+0.70%) |
Jul 27, 2023 | 84.41 | 84.79 | 83.02 | 83.33 | 2,755,412 | -1.08(-1.28%) |
Jul 26, 2023 | 84.32 | 84.80 | 83.86 | 84.41 | 3,226,967 | +0.83(+0.99%) |
Jul 25, 2023 | 80.86 | 83.82 | 80.34 | 83.59 | 4,457,944 | +2.86(+3.54%) |
Jul 24, 2023 | 80.19 | 81.34 | 80.19 | 80.73 | 3,149,793 | +0.94(+1.18%) |
Jul 21, 2023 | 80.59 | 80.61 | 79.75 | 79.79 | 2,612,696 | -0.48(-0.59%) |
Jul 20, 2023 | 79.54 | 80.50 | 79.29 | 80.26 | 3,020,884 | +1.58(+2.01%) |
Jul 19, 2023 | 78.71 | 79.23 | 78.01 | 78.68 | 2,397,555 | +0.24(+0.31%) |
Jul 18, 2023 | 77.30 | 79.28 | 77.15 | 78.44 | 2,875,840 | +1.16(+1.50%) |
Jul 17, 2023 | 76.38 | 77.48 | 76.03 | 77.28 | 2,513,119 | +1.32(+1.74%) |
Jul 14, 2023 | 77.38 | 77.38 | 75.84 | 75.96 | 1,924,930 | -0.94(-1.23%) |
Jul 13, 2023 | 76.77 | 77.16 | 76.15 | 76.90 | 2,259,544 | +0.43(+0.56%) |
Jul 12, 2023 | 78.49 | 78.56 | 76.38 | 76.48 | 3,073,196 | -1.69(-2.16%) |
Jul 11, 2023 | 76.67 | 78.29 | 76.60 | 78.17 | 2,851,034 | +1.87(+2.46%) |
Jul 10, 2023 | 75.83 | 77.02 | 75.83 | 76.29 | 3,297,161 | +0.51(+0.68%) |
Jul 07, 2023 | 74.43 | 76.25 | 74.37 | 75.78 | 3,353,135 | +0.94(+1.26%) |
Jul 06, 2023 | 74.49 | 75.07 | 74.33 | 74.83 | 3,398,267 | -0.37(-0.49%) |
Jul 05, 2023 | 74.27 | 75.36 | 74.10 | 75.20 | 2,483,625 | +0.67(+0.90%) |
Jul 03, 2023 | 73.52 | 74.96 | 73.43 | 74.53 | 1,528,844 | +1.14(+1.55%) |
Jun 30, 2023 | 72.76 | 73.69 | 71.94 | 73.40 | 3,029,661 | +0.91(+1.26%) |
Jun 29, 2023 | 71.84 | 73.56 | 71.84 | 72.48 | 2,254,523 | +0.66(+0.92%) |
Jun 28, 2023 | 71.65 | 72.09 | 71.11 | 71.82 | 2,546,340 | +0.05(+0.07%) |
Jun 27, 2023 | 71.19 | 71.93 | 70.62 | 71.77 | 2,252,453 | +0.24(+0.34%) |
Jun 26, 2023 | 70.90 | 71.71 | 70.86 | 71.53 | 2,585,964 | +0.72(+1.02%) |
Jun 23, 2023 | 70.70 | 71.06 | 70.45 | 70.81 | 3,743,927 | -0.16(-0.22%) |
Jun 22, 2023 | 72.08 | 72.08 | 70.44 | 70.97 | 2,545,697 | -0.39(-0.54%) |
Jun 21, 2023 | 71.51 | 72.63 | 70.38 | 71.36 | 3,542,399 | -0.60(-0.84%) |
Jun 20, 2023 | 72.85 | 73.02 | 71.36 | 71.96 | 3,486,237 | -1.36(-1.85%) |
Jun 16, 2023 | 72.76 | 73.82 | 72.34 | 73.32 | 5,692,617 | +0.89(+1.23%) |