Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.56 | 76.08 | 75.22 | 75.66 | 269,666 | +0.47(+0.62%) |
Aug 30, 2023 | 75.91 | 76.25 | 74.65 | 75.20 | 287,639 | -0.55(-0.72%) |
Aug 29, 2023 | 74.95 | 75.77 | 74.55 | 75.74 | 207,954 | +0.72(+0.96%) |
Aug 28, 2023 | 75.21 | 75.86 | 74.98 | 75.03 | 354,623 | +0.21(+0.28%) |
Aug 25, 2023 | 75.15 | 75.58 | 74.70 | 74.82 | 192,142 | -0.29(-0.38%) |
Aug 24, 2023 | 76.22 | 76.58 | 75.03 | 75.11 | 180,962 | -1.18(-1.54%) |
Aug 23, 2023 | 75.21 | 76.34 | 74.99 | 76.28 | 226,972 | +1.42(+1.90%) |
Aug 22, 2023 | 75.19 | 75.31 | 74.03 | 74.86 | 339,276 | -0.30(-0.40%) |
Aug 21, 2023 | 75.22 | 76.05 | 74.40 | 75.16 | 411,629 | -0.28(-0.37%) |
Aug 18, 2023 | 75.17 | 76.35 | 75.17 | 75.43 | 244,322 | -0.22(-0.29%) |
Aug 17, 2023 | 75.52 | 76.39 | 75.49 | 75.65 | 344,768 | +0.18(+0.24%) |
Aug 16, 2023 | 76.62 | 76.77 | 75.40 | 75.47 | 280,384 | -0.90(-1.17%) |
Aug 15, 2023 | 76.68 | 76.97 | 76.21 | 76.37 | 329,629 | -0.72(-0.93%) |
Aug 14, 2023 | 76.45 | 77.13 | 75.88 | 77.09 | 284,840 | +0.48(+0.62%) |
Aug 11, 2023 | 76.34 | 76.63 | 75.66 | 76.61 | 225,445 | -0.14(-0.18%) |
Aug 10, 2023 | 76.92 | 77.40 | 76.21 | 76.75 | 256,604 | +0.04(+0.05%) |
Aug 09, 2023 | 77.44 | 78.08 | 76.53 | 76.71 | 230,126 | -0.48(-0.62%) |
Aug 08, 2023 | 78.14 | 78.64 | 76.72 | 77.19 | 388,186 | -1.25(-1.60%) |
Aug 07, 2023 | 78.15 | 79.01 | 77.30 | 78.44 | 342,085 | +1.86(+2.43%) |
Aug 04, 2023 | 75.46 | 77.41 | 75.17 | 76.58 | 467,845 | +1.15(+1.53%) |
Aug 03, 2023 | 80.15 | 80.77 | 75.31 | 75.43 | 567,754 | -3.23(-4.11%) |
Aug 02, 2023 | 79.64 | 80.21 | 78.22 | 78.66 | 368,853 | -1.77(-2.20%) |
Aug 01, 2023 | 80.68 | 81.05 | 80.21 | 80.43 | 263,835 | -0.45(-0.55%) |
Jul 31, 2023 | 81.11 | 81.59 | 80.34 | 80.88 | 314,635 | +0.06(+0.07%) |
Jul 28, 2023 | 81.70 | 81.72 | 79.76 | 80.82 | 369,649 | -0.37(-0.45%) |
Jul 27, 2023 | 82.97 | 82.98 | 81.08 | 81.19 | 251,048 | -1.76(-2.12%) |
Jul 26, 2023 | 82.59 | 83.75 | 82.39 | 82.95 | 415,634 | +0.41(+0.49%) |
Jul 25, 2023 | 82.94 | 83.66 | 81.83 | 82.54 | 370,962 | -1.56(-1.86%) |
Jul 24, 2023 | 84.19 | 84.43 | 83.19 | 84.10 | 306,183 | +0.38(+0.45%) |
Jul 21, 2023 | 84.06 | 84.36 | 82.96 | 83.72 | 539,150 | +0.05(+0.06%) |
Jul 20, 2023 | 84.28 | 84.45 | 82.37 | 83.67 | 324,888 | -0.30(-0.36%) |
Jul 19, 2023 | 85.20 | 85.38 | 83.92 | 83.97 | 594,680 | +0.96(+1.15%) |
Jul 18, 2023 | 84.09 | 84.60 | 82.67 | 83.02 | 400,924 | -0.77(-0.91%) |
Jul 17, 2023 | 82.89 | 84.71 | 82.59 | 83.78 | 459,624 | +0.43(+0.51%) |
Jul 14, 2023 | 83.31 | 83.93 | 82.64 | 83.36 | 328,039 | -0.05(-0.06%) |
Jul 13, 2023 | 83.32 | 83.91 | 83.13 | 83.41 | 395,567 | +0.23(+0.28%) |
Jul 12, 2023 | 82.48 | 84.03 | 82.15 | 83.18 | 372,292 | +1.66(+2.04%) |
Jul 11, 2023 | 81.12 | 81.59 | 80.72 | 81.52 | 343,577 | +0.41(+0.50%) |
Jul 10, 2023 | 78.26 | 81.13 | 78.26 | 81.11 | 494,847 | +2.47(+3.14%) |
Jul 07, 2023 | 77.61 | 79.24 | 77.46 | 78.64 | 323,615 | +0.74(+0.94%) |
Jul 06, 2023 | 80.36 | 80.36 | 77.70 | 77.90 | 304,727 | -3.11(-3.84%) |
Jul 05, 2023 | 79.59 | 81.34 | 79.53 | 81.02 | 762,195 | +1.36(+1.71%) |
Jul 03, 2023 | 79.38 | 79.84 | 79.21 | 79.65 | 187,265 | -0.39(-0.48%) |
Jun 30, 2023 | 80.05 | 80.49 | 79.26 | 80.04 | 552,338 | +0.69(+0.86%) |
Jun 29, 2023 | 79.02 | 80.33 | 78.89 | 79.36 | 214,528 | -0.07(-0.09%) |
Jun 28, 2023 | 79.54 | 79.79 | 78.61 | 79.43 | 395,122 | -0.79(-0.98%) |
Jun 27, 2023 | 80.11 | 80.61 | 79.40 | 80.21 | 796,806 | +0.02(+0.02%) |
Jun 26, 2023 | 81.18 | 81.27 | 79.88 | 80.19 | 415,314 | -0.96(-1.19%) |
Jun 23, 2023 | 83.06 | 83.24 | 81.14 | 81.16 | 753,929 | -2.37(-2.83%) |
Jun 22, 2023 | 84.12 | 84.12 | 82.91 | 83.52 | 494,366 | -0.79(-0.93%) |
Jun 21, 2023 | 83.53 | 84.49 | 82.86 | 84.31 | 280,088 | +0.29(+0.34%) |
Jun 20, 2023 | 84.51 | 84.65 | 83.59 | 84.02 | 339,052 | -0.97(-1.14%) |
Jun 16, 2023 | 86.77 | 86.77 | 84.63 | 84.99 | 728,686 | -1.00(-1.17%) |
Jun 15, 2023 | 84.43 | 86.00 | 84.26 | 85.99 | 408,529 | +1.81(+2.15%) |
Jun 14, 2023 | 84.38 | 84.87 | 83.70 | 84.18 | 289,886 | -0.01(-0.01%) |
Jun 13, 2023 | 84.12 | 84.54 | 83.53 | 84.19 | 294,603 | +0.47(+0.56%) |
Jun 12, 2023 | 84.40 | 84.72 | 83.49 | 83.72 | 390,131 | -1.13(-1.34%) |
Jun 09, 2023 | 87.25 | 87.25 | 83.91 | 84.86 | 494,001 | -2.39(-2.74%) |
Jun 08, 2023 | 87.22 | 87.80 | 86.68 | 87.25 | 317,763 | +0.22(+0.25%) |
Jun 07, 2023 | 86.57 | 87.63 | 86.06 | 87.03 | 403,814 | +0.79(+0.91%) |
Jun 06, 2023 | 85.62 | 87.10 | 85.62 | 86.24 | 485,682 | +0.74(+0.86%) |
Jun 05, 2023 | 85.07 | 86.19 | 84.67 | 85.50 | 243,712 | -0.01(-0.01%) |
Jun 02, 2023 | 84.69 | 85.67 | 84.42 | 85.51 | 270,720 | +1.28(+1.52%) |