Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.88 | 82.65 | 80.86 | 82.04 | 352,555 | +0.94(+1.16%) |
Aug 30, 2023 | 80.27 | 81.67 | 79.95 | 81.10 | 296,673 | +0.68(+0.85%) |
Aug 29, 2023 | 79.00 | 80.77 | 78.88 | 80.42 | 531,625 | +0.97(+1.22%) |
Aug 28, 2023 | 78.64 | 79.71 | 78.45 | 79.45 | 316,624 | +1.23(+1.57%) |
Aug 25, 2023 | 77.21 | 78.32 | 76.36 | 78.22 | 317,865 | +1.15(+1.49%) |
Aug 24, 2023 | 80.64 | 80.81 | 76.92 | 77.07 | 342,127 | -2.86(-3.58%) |
Aug 23, 2023 | 78.25 | 80.26 | 77.83 | 79.93 | 374,578 | +1.32(+1.68%) |
Aug 22, 2023 | 79.59 | 79.70 | 78.46 | 78.61 | 323,729 | -0.53(-0.67%) |
Aug 21, 2023 | 78.14 | 79.47 | 77.91 | 79.14 | 275,699 | +0.96(+1.23%) |
Aug 18, 2023 | 77.27 | 78.53 | 77.05 | 78.18 | 447,851 | +0.27(+0.35%) |
Aug 17, 2023 | 78.18 | 78.74 | 76.83 | 77.91 | 510,890 | -0.26(-0.33%) |
Aug 16, 2023 | 78.85 | 79.23 | 78.10 | 78.17 | 278,829 | -0.92(-1.17%) |
Aug 15, 2023 | 79.97 | 79.99 | 78.92 | 79.09 | 381,773 | -1.48(-1.84%) |
Aug 14, 2023 | 79.77 | 80.90 | 79.51 | 80.58 | 473,425 | +0.23(+0.29%) |
Aug 11, 2023 | 81.44 | 82.25 | 80.19 | 80.35 | 374,952 | -1.99(-2.42%) |
Aug 10, 2023 | 83.12 | 83.58 | 82.31 | 82.34 | 469,809 | +0.00(+0.00%) |
Aug 09, 2023 | 82.66 | 83.24 | 81.45 | 82.34 | 450,514 | -0.57(-0.69%) |
Aug 08, 2023 | 83.93 | 84.17 | 81.81 | 82.91 | 638,070 | -2.13(-2.50%) |
Aug 07, 2023 | 82.54 | 85.08 | 82.25 | 85.04 | 718,115 | +2.49(+3.02%) |
Aug 04, 2023 | 83.73 | 84.65 | 81.01 | 82.55 | 1,171,725 | +2.69(+3.37%) |
Aug 03, 2023 | 79.26 | 81.01 | 78.54 | 79.86 | 863,219 | -0.40(-0.50%) |
Aug 02, 2023 | 80.35 | 80.56 | 78.98 | 80.26 | 524,312 | -0.99(-1.22%) |
Aug 01, 2023 | 80.20 | 81.90 | 79.98 | 81.25 | 459,166 | +0.45(+0.56%) |
Jul 31, 2023 | 81.43 | 82.66 | 80.58 | 80.80 | 317,828 | -0.74(-0.91%) |
Jul 28, 2023 | 80.60 | 81.81 | 79.81 | 81.54 | 407,461 | +2.09(+2.63%) |
Jul 27, 2023 | 79.45 | 81.15 | 79.03 | 79.45 | 496,376 | +1.27(+1.62%) |
Jul 26, 2023 | 77.70 | 78.99 | 77.61 | 78.18 | 425,195 | -0.39(-0.50%) |
Jul 25, 2023 | 77.59 | 78.88 | 77.59 | 78.57 | 295,581 | +1.17(+1.51%) |
Jul 24, 2023 | 77.68 | 78.75 | 77.17 | 77.40 | 442,384 | -0.47(-0.60%) |
Jul 21, 2023 | 78.04 | 78.27 | 76.73 | 77.87 | 759,343 | +0.73(+0.95%) |
Jul 20, 2023 | 78.66 | 79.14 | 76.74 | 77.14 | 418,225 | -2.20(-2.77%) |
Jul 19, 2023 | 79.88 | 79.88 | 78.52 | 79.34 | 560,696 | -0.17(-0.21%) |
Jul 18, 2023 | 79.63 | 79.92 | 78.66 | 79.51 | 379,886 | -0.46(-0.58%) |
Jul 17, 2023 | 79.13 | 80.63 | 78.73 | 79.97 | 394,099 | +0.90(+1.14%) |
Jul 14, 2023 | 81.99 | 81.99 | 78.79 | 79.07 | 612,145 | -2.63(-3.22%) |
Jul 13, 2023 | 82.70 | 83.00 | 79.94 | 81.70 | 834,291 | -1.12(-1.35%) |
Jul 12, 2023 | 82.15 | 83.43 | 81.95 | 82.82 | 392,164 | +1.73(+2.13%) |
Jul 11, 2023 | 79.86 | 81.25 | 79.43 | 81.09 | 388,473 | +0.68(+0.85%) |
Jul 10, 2023 | 79.75 | 81.19 | 79.73 | 80.41 | 506,948 | +0.76(+0.95%) |
Jul 07, 2023 | 80.00 | 80.95 | 79.29 | 79.65 | 671,096 | +0.08(+0.10%) |
Jul 06, 2023 | 78.03 | 79.70 | 77.59 | 79.57 | 470,905 | +0.24(+0.30%) |
Jul 05, 2023 | 80.33 | 80.37 | 79.03 | 79.33 | 434,711 | -1.83(-2.25%) |
Jul 03, 2023 | 81.03 | 81.49 | 79.82 | 81.16 | 205,625 | +0.15(+0.19%) |
Jun 30, 2023 | 80.15 | 81.43 | 79.53 | 81.01 | 595,135 | +1.32(+1.66%) |
Jun 29, 2023 | 78.79 | 79.73 | 78.03 | 79.69 | 402,195 | +0.95(+1.21%) |
Jun 28, 2023 | 77.23 | 78.90 | 76.65 | 78.74 | 548,906 | +0.12(+0.15%) |
Jun 27, 2023 | 75.08 | 78.75 | 74.75 | 78.62 | 445,290 | +3.80(+5.08%) |
Jun 26, 2023 | 74.43 | 75.89 | 74.43 | 74.82 | 357,596 | +1.01(+1.37%) |
Jun 23, 2023 | 75.16 | 75.63 | 73.67 | 73.81 | 517,369 | -2.21(-2.91%) |
Jun 22, 2023 | 75.59 | 76.45 | 75.26 | 76.02 | 447,941 | +0.09(+0.12%) |
Jun 21, 2023 | 76.91 | 76.91 | 75.88 | 75.93 | 538,076 | -1.22(-1.58%) |
Jun 20, 2023 | 76.44 | 77.24 | 75.35 | 77.15 | 510,202 | +0.01(+0.01%) |
Jun 16, 2023 | 77.85 | 77.91 | 76.27 | 77.14 | 882,664 | +0.04(+0.05%) |