Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.80 | 79.64 | 78.71 | 79.02 | 354,574 | +0.23(+0.29%) |
Aug 30, 2023 | 78.94 | 79.48 | 78.54 | 78.79 | 249,511 | -0.01(-0.01%) |
Aug 29, 2023 | 78.08 | 79.07 | 77.36 | 78.80 | 291,942 | +0.71(+0.91%) |
Aug 28, 2023 | 78.29 | 79.80 | 77.84 | 78.09 | 327,233 | -0.08(-0.10%) |
Aug 25, 2023 | 78.43 | 78.98 | 77.10 | 78.17 | 358,957 | +0.13(+0.16%) |
Aug 24, 2023 | 78.67 | 78.96 | 77.33 | 78.04 | 311,995 | -0.96(-1.22%) |
Aug 23, 2023 | 79.18 | 79.24 | 78.30 | 79.01 | 232,843 | +0.03(+0.04%) |
Aug 22, 2023 | 79.54 | 79.79 | 78.26 | 78.98 | 232,497 | -0.28(-0.35%) |
Aug 21, 2023 | 79.24 | 80.14 | 78.77 | 79.25 | 393,021 | +0.25(+0.31%) |
Aug 18, 2023 | 78.63 | 79.99 | 78.63 | 79.01 | 302,188 | +0.01(+0.01%) |
Aug 17, 2023 | 81.33 | 81.33 | 78.98 | 79.00 | 446,452 | -2.17(-2.68%) |
Aug 16, 2023 | 79.26 | 82.28 | 79.12 | 81.17 | 422,072 | +1.86(+2.34%) |
Aug 15, 2023 | 82.61 | 82.61 | 79.12 | 79.31 | 410,529 | -3.35(-4.06%) |
Aug 14, 2023 | 83.66 | 83.78 | 81.91 | 82.67 | 448,338 | -1.51(-1.80%) |
Aug 11, 2023 | 86.06 | 86.87 | 83.39 | 84.18 | 496,144 | -1.56(-1.82%) |
Aug 10, 2023 | 85.60 | 85.92 | 83.10 | 85.74 | 983,438 | -0.09(-0.10%) |
Aug 09, 2023 | 93.05 | 95.19 | 85.25 | 85.83 | 1,028,954 | -6.29(-6.83%) |
Aug 08, 2023 | 93.33 | 93.33 | 90.87 | 92.12 | 522,881 | -1.76(-1.87%) |
Aug 07, 2023 | 93.72 | 95.03 | 93.66 | 93.88 | 433,456 | +0.50(+0.54%) |
Aug 04, 2023 | 93.45 | 94.59 | 92.83 | 93.38 | 228,891 | +0.36(+0.39%) |
Aug 03, 2023 | 93.91 | 94.95 | 92.73 | 93.02 | 309,589 | -1.28(-1.36%) |
Aug 02, 2023 | 95.55 | 96.03 | 94.20 | 94.30 | 192,339 | -1.94(-2.01%) |
Aug 01, 2023 | 97.29 | 97.43 | 94.89 | 96.23 | 202,284 | -1.50(-1.54%) |
Jul 31, 2023 | 96.29 | 97.88 | 96.15 | 97.74 | 223,626 | +1.51(+1.57%) |
Jul 28, 2023 | 95.64 | 96.56 | 95.11 | 96.22 | 160,075 | +1.11(+1.17%) |
Jul 27, 2023 | 95.13 | 96.73 | 94.74 | 95.11 | 226,127 | -0.02(-0.02%) |
Jul 26, 2023 | 93.91 | 95.14 | 93.44 | 95.13 | 203,850 | +1.38(+1.47%) |
Jul 25, 2023 | 93.37 | 94.31 | 93.12 | 93.76 | 185,749 | -0.14(-0.15%) |
Jul 24, 2023 | 94.79 | 95.25 | 92.07 | 93.89 | 211,943 | -0.48(-0.51%) |
Jul 21, 2023 | 95.93 | 96.01 | 93.80 | 94.37 | 165,036 | -0.89(-0.94%) |
Jul 20, 2023 | 95.10 | 95.81 | 94.37 | 95.27 | 162,055 | +0.07(+0.07%) |
Jul 19, 2023 | 96.24 | 97.12 | 95.08 | 95.20 | 177,988 | -0.91(-0.95%) |
Jul 18, 2023 | 95.06 | 96.44 | 94.86 | 96.11 | 166,451 | +1.12(+1.18%) |
Jul 17, 2023 | 96.35 | 97.68 | 94.58 | 94.99 | 223,143 | -1.08(-1.13%) |
Jul 14, 2023 | 95.38 | 96.25 | 94.78 | 96.08 | 206,812 | +0.75(+0.78%) |
Jul 13, 2023 | 95.54 | 96.20 | 94.97 | 95.33 | 193,905 | -0.42(-0.44%) |
Jul 12, 2023 | 95.78 | 96.53 | 94.79 | 95.75 | 266,787 | +1.06(+1.12%) |
Jul 11, 2023 | 94.35 | 94.74 | 93.21 | 94.69 | 219,627 | +0.21(+0.22%) |
Jul 10, 2023 | 93.17 | 95.24 | 93.17 | 94.48 | 242,310 | +1.40(+1.50%) |
Jul 07, 2023 | 94.02 | 94.31 | 92.88 | 93.09 | 195,100 | -1.00(-1.07%) |
Jul 06, 2023 | 93.24 | 94.59 | 92.81 | 94.09 | 216,866 | -0.13(-0.14%) |
Jul 05, 2023 | 95.62 | 95.74 | 93.50 | 94.22 | 277,735 | -1.47(-1.54%) |
Jul 03, 2023 | 95.52 | 96.20 | 94.88 | 95.69 | 126,294 | -0.20(-0.21%) |
Jun 30, 2023 | 95.39 | 96.16 | 94.88 | 95.89 | 273,627 | +2.00(+2.13%) |
Jun 29, 2023 | 91.15 | 93.90 | 91.13 | 93.89 | 270,977 | +2.75(+3.02%) |
Jun 28, 2023 | 89.22 | 91.21 | 88.81 | 91.14 | 180,539 | +2.02(+2.26%) |
Jun 27, 2023 | 89.15 | 89.66 | 88.37 | 89.12 | 295,105 | -0.02(-0.02%) |
Jun 26, 2023 | 88.73 | 90.08 | 88.68 | 89.14 | 186,175 | -0.03(-0.03%) |
Jun 23, 2023 | 87.90 | 89.79 | 87.85 | 89.17 | 996,000 | -0.17(-0.19%) |
Jun 22, 2023 | 90.60 | 90.60 | 88.36 | 89.34 | 224,715 | -1.46(-1.61%) |
Jun 21, 2023 | 90.82 | 91.46 | 90.00 | 90.81 | 205,986 | +0.30(+0.34%) |
Jun 20, 2023 | 89.38 | 90.56 | 88.42 | 90.50 | 292,254 | +1.31(+1.47%) |
Jun 16, 2023 | 91.21 | 91.21 | 88.44 | 89.19 | 608,156 | -1.12(-1.24%) |