Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 71.03 | 71.37 | 70.49 | 70.64 | 53,603 | -0.67(-0.94%) |
Aug 30, 2023 | 72.01 | 72.10 | 71.29 | 71.31 | 73,211 | -0.98(-1.36%) |
Aug 29, 2023 | 70.46 | 72.52 | 70.46 | 72.29 | 148,489 | +2.36(+3.37%) |
Aug 28, 2023 | 69.97 | 70.34 | 69.57 | 69.93 | 80,732 | -0.89(-1.26%) |
Aug 25, 2023 | 70.96 | 71.12 | 69.79 | 70.82 | 44,023 | -0.55(-0.77%) |
Aug 24, 2023 | 72.08 | 72.08 | 71.15 | 71.37 | 50,909 | -1.20(-1.65%) |
Aug 23, 2023 | 71.72 | 72.57 | 71.33 | 72.57 | 32,338 | +0.27(+0.37%) |
Aug 22, 2023 | 73.42 | 73.42 | 72.22 | 72.30 | 54,311 | -0.61(-0.84%) |
Aug 21, 2023 | 72.35 | 73.12 | 72.35 | 72.91 | 222,896 | +0.61(+0.84%) |
Aug 18, 2023 | 72.00 | 72.37 | 71.52 | 72.30 | 54,599 | -0.57(-0.78%) |
Aug 17, 2023 | 73.54 | 73.56 | 72.76 | 72.87 | 69,168 | -0.47(-0.64%) |
Aug 16, 2023 | 73.70 | 74.17 | 73.10 | 73.34 | 50,536 | -0.66(-0.89%) |
Aug 15, 2023 | 75.00 | 75.07 | 73.88 | 74.00 | 218,619 | -2.13(-2.80%) |
Aug 14, 2023 | 76.88 | 76.92 | 75.77 | 76.13 | 339,156 | -1.52(-1.96%) |
Aug 11, 2023 | 77.77 | 78.00 | 77.33 | 77.65 | 118,533 | -1.31(-1.66%) |
Aug 10, 2023 | 79.55 | 80.04 | 78.66 | 78.96 | 49,813 | +0.18(+0.23%) |
Aug 09, 2023 | 79.36 | 79.36 | 78.46 | 78.78 | 35,437 | -0.24(-0.30%) |
Aug 08, 2023 | 78.11 | 79.10 | 77.82 | 79.02 | 41,911 | -0.44(-0.55%) |
Aug 07, 2023 | 80.24 | 80.67 | 79.03 | 79.46 | 128,408 | -0.46(-0.58%) |
Aug 04, 2023 | 79.42 | 80.68 | 79.38 | 79.92 | 42,221 | +0.89(+1.13%) |
Aug 03, 2023 | 78.94 | 79.43 | 78.69 | 79.03 | 37,186 | +0.53(+0.68%) |
Aug 02, 2023 | 79.46 | 79.48 | 78.13 | 78.50 | 86,200 | -1.42(-1.78%) |
Aug 01, 2023 | 80.60 | 81.03 | 79.92 | 79.92 | 42,890 | -1.75(-2.14%) |
Jul 31, 2023 | 81.29 | 81.99 | 81.12 | 81.67 | 252,482 | +0.27(+0.33%) |
Jul 28, 2023 | 80.58 | 81.49 | 80.58 | 81.40 | 80,839 | +1.66(+2.08%) |
Jul 27, 2023 | 81.76 | 81.96 | 79.74 | 79.74 | 71,899 | -3.28(-3.95%) |
Jul 26, 2023 | 82.48 | 83.26 | 82.48 | 83.02 | 42,215 | +0.02(+0.02%) |
Jul 25, 2023 | 82.17 | 83.65 | 82.17 | 83.00 | 56,918 | +1.92(+2.37%) |
Jul 24, 2023 | 81.46 | 82.49 | 80.58 | 81.08 | 155,036 | -1.59(-1.92%) |
Jul 21, 2023 | 84.18 | 84.18 | 82.41 | 82.67 | 70,151 | -2.16(-2.55%) |
Jul 20, 2023 | 85.58 | 86.38 | 84.38 | 84.83 | 93,017 | -0.20(-0.24%) |
Jul 19, 2023 | 85.88 | 86.02 | 84.89 | 85.03 | 61,103 | -1.40(-1.62%) |
Jul 18, 2023 | 86.25 | 86.97 | 85.68 | 86.43 | 120,436 | +0.38(+0.44%) |
Jul 17, 2023 | 85.48 | 86.34 | 84.62 | 86.05 | 59,683 | -0.66(-0.76%) |
Jul 14, 2023 | 87.83 | 87.83 | 86.70 | 86.71 | 120,327 | -1.65(-1.87%) |
Jul 13, 2023 | 87.66 | 88.48 | 87.50 | 88.36 | 87,477 | +1.45(+1.67%) |
Jul 12, 2023 | 86.91 | 87.21 | 86.61 | 86.91 | 52,531 | +0.81(+0.94%) |
Jul 11, 2023 | 85.93 | 86.25 | 85.36 | 86.10 | 43,712 | +0.70(+0.82%) |
Jul 10, 2023 | 84.08 | 85.49 | 83.80 | 85.40 | 74,871 | +0.89(+1.05%) |
Jul 07, 2023 | 82.88 | 85.05 | 82.88 | 84.51 | 69,851 | +1.69(+2.04%) |
Jul 06, 2023 | 83.90 | 83.93 | 82.20 | 82.82 | 63,813 | -2.46(-2.88%) |
Jul 05, 2023 | 86.07 | 86.44 | 85.17 | 85.28 | 166,819 | +0.69(+0.82%) |
Jul 03, 2023 | 83.88 | 86.58 | 83.88 | 84.59 | 67,629 | +1.43(+1.72%) |
Jun 30, 2023 | 82.74 | 83.21 | 82.36 | 83.16 | 48,628 | +1.56(+1.91%) |
Jun 29, 2023 | 81.04 | 81.75 | 81.04 | 81.60 | 31,876 | +0.36(+0.44%) |
Jun 28, 2023 | 81.30 | 81.46 | 80.80 | 81.24 | 34,906 | -1.37(-1.66%) |
Jun 27, 2023 | 81.88 | 82.85 | 81.88 | 82.61 | 37,183 | +0.73(+0.89%) |
Jun 26, 2023 | 81.01 | 82.23 | 81.01 | 81.88 | 51,784 | +0.50(+0.61%) |
Jun 23, 2023 | 81.85 | 82.19 | 81.00 | 81.38 | 94,369 | -1.70(-2.05%) |
Jun 22, 2023 | 83.51 | 83.55 | 82.88 | 83.08 | 49,712 | -1.19(-1.41%) |
Jun 21, 2023 | 84.30 | 84.62 | 84.04 | 84.27 | 61,203 | -0.39(-0.46%) |
Jun 20, 2023 | 85.24 | 85.24 | 83.79 | 84.66 | 140,978 | -1.88(-2.17%) |
Jun 16, 2023 | 87.49 | 87.92 | 86.53 | 86.54 | 120,260 | +0.10(+0.12%) |
Jun 15, 2023 | 84.84 | 86.62 | 84.84 | 86.44 | 56,866 | +1.16(+1.36%) |
Jun 14, 2023 | 86.29 | 86.64 | 84.31 | 85.28 | 132,055 | -0.46(-0.54%) |
Jun 13, 2023 | 84.66 | 86.00 | 84.66 | 85.74 | 87,142 | +1.71(+2.03%) |
Jun 12, 2023 | 83.97 | 84.44 | 83.66 | 84.03 | 68,532 | -0.05(-0.06%) |
Jun 09, 2023 | 84.75 | 84.95 | 83.86 | 84.08 | 51,225 | -0.45(-0.53%) |
Jun 08, 2023 | 84.21 | 84.70 | 83.89 | 84.53 | 33,107 | +0.39(+0.46%) |
Jun 07, 2023 | 84.81 | 85.08 | 83.82 | 84.14 | 118,002 | -0.77(-0.91%) |
Jun 06, 2023 | 82.93 | 84.91 | 82.93 | 84.91 | 74,927 | +1.40(+1.68%) |
Jun 05, 2023 | 83.52 | 84.35 | 83.03 | 83.51 | 61,742 | -0.67(-0.80%) |
Jun 02, 2023 | 83.44 | 84.40 | 83.40 | 84.18 | 63,747 | +3.42(+4.23%) |