Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.81 | 82.92 | 82.35 | 82.49 | 205,703 | -0.16(-0.19%) |
Aug 30, 2023 | 82.61 | 83.10 | 82.47 | 82.65 | 268,971 | +0.07(+0.08%) |
Aug 29, 2023 | 81.75 | 82.63 | 81.65 | 82.58 | 282,507 | +0.84(+1.03%) |
Aug 28, 2023 | 81.57 | 82.06 | 81.54 | 81.74 | 336,503 | +0.49(+0.61%) |
Aug 25, 2023 | 81.24 | 81.62 | 80.58 | 81.25 | 346,159 | +0.28(+0.34%) |
Aug 24, 2023 | 81.07 | 82.07 | 80.97 | 80.97 | 328,269 | -0.17(-0.21%) |
Aug 23, 2023 | 80.44 | 81.22 | 80.38 | 81.14 | 360,150 | +0.74(+0.92%) |
Aug 22, 2023 | 81.28 | 81.37 | 80.28 | 80.40 | 335,832 | -0.80(-0.99%) |
Aug 21, 2023 | 81.50 | 81.58 | 80.57 | 81.20 | 565,054 | -0.11(-0.13%) |
Aug 18, 2023 | 80.74 | 81.53 | 80.61 | 81.30 | 341,520 | +0.08(+0.10%) |
Aug 17, 2023 | 81.99 | 82.07 | 81.07 | 81.23 | 345,595 | -0.44(-0.54%) |
Aug 16, 2023 | 81.70 | 82.37 | 81.63 | 81.67 | 333,547 | -0.25(-0.30%) |
Aug 15, 2023 | 82.78 | 82.79 | 81.82 | 81.92 | 436,888 | -1.61(-1.93%) |
Aug 14, 2023 | 83.49 | 83.66 | 83.09 | 83.53 | 311,938 | -0.19(-0.22%) |
Aug 11, 2023 | 83.29 | 83.85 | 83.18 | 83.71 | 334,993 | +0.08(+0.09%) |
Aug 10, 2023 | 83.99 | 84.63 | 83.44 | 83.64 | 280,621 | +0.10(+0.12%) |
Aug 09, 2023 | 84.16 | 84.35 | 83.47 | 83.54 | 328,541 | -0.63(-0.75%) |
Aug 08, 2023 | 83.85 | 84.28 | 83.18 | 84.17 | 359,786 | -0.89(-1.05%) |
Aug 07, 2023 | 84.42 | 85.17 | 84.42 | 85.06 | 373,564 | +1.00(+1.19%) |
Aug 04, 2023 | 84.37 | 85.06 | 83.94 | 84.06 | 271,716 | -0.29(-0.34%) |
Aug 03, 2023 | 83.78 | 84.52 | 83.53 | 84.35 | 327,141 | +0.11(+0.13%) |
Aug 02, 2023 | 84.32 | 84.49 | 83.72 | 84.24 | 285,567 | -0.75(-0.88%) |
Aug 01, 2023 | 84.82 | 85.09 | 84.55 | 84.99 | 306,474 | -0.10(-0.12%) |
Jul 31, 2023 | 84.94 | 85.37 | 84.75 | 85.09 | 255,942 | +0.36(+0.42%) |
Jul 28, 2023 | 85.15 | 85.18 | 84.37 | 84.73 | 251,527 | +0.25(+0.29%) |
Jul 27, 2023 | 85.84 | 85.92 | 84.35 | 84.49 | 389,473 | -1.18(-1.37%) |
Jul 26, 2023 | 84.94 | 85.89 | 84.90 | 85.66 | 266,661 | +0.75(+0.88%) |
Jul 25, 2023 | 85.31 | 85.52 | 84.91 | 84.91 | 264,524 | -0.58(-0.68%) |
Jul 24, 2023 | 84.66 | 85.75 | 84.66 | 85.49 | 3,373,968 | +0.86(+1.02%) |
Jul 21, 2023 | 85.20 | 85.20 | 84.51 | 84.63 | 290,466 | -0.42(-0.50%) |
Jul 20, 2023 | 84.38 | 85.06 | 84.30 | 85.06 | 1,647,630 | +0.41(+0.48%) |
Jul 19, 2023 | 84.17 | 84.92 | 84.11 | 84.65 | 1,977,018 | +0.53(+0.63%) |
Jul 18, 2023 | 83.17 | 84.17 | 83.09 | 84.12 | 426,703 | +1.13(+1.36%) |
Jul 17, 2023 | 82.03 | 83.23 | 82.01 | 82.99 | 4,155,689 | +0.85(+1.03%) |
Jul 14, 2023 | 83.22 | 83.23 | 82.03 | 82.14 | 2,771,000 | -0.58(-0.70%) |
Jul 13, 2023 | 82.32 | 82.81 | 82.14 | 82.73 | 236,371 | +0.60(+0.73%) |
Jul 12, 2023 | 82.34 | 82.70 | 81.90 | 82.12 | 346,386 | +0.64(+0.79%) |
Jul 11, 2023 | 80.74 | 81.63 | 80.62 | 81.48 | 613,373 | +1.05(+1.30%) |
Jul 10, 2023 | 80.02 | 80.90 | 80.02 | 80.43 | 226,529 | +0.43(+0.54%) |
Jul 07, 2023 | 79.51 | 80.69 | 79.49 | 80.00 | 357,636 | +0.30(+0.37%) |
Jul 06, 2023 | 79.84 | 79.84 | 78.99 | 79.70 | 426,847 | -0.85(-1.05%) |
Jul 05, 2023 | 80.44 | 80.83 | 80.01 | 80.55 | 379,456 | -0.33(-0.40%) |
Jul 03, 2023 | 80.35 | 81.06 | 80.26 | 80.88 | 220,908 | +0.62(+0.78%) |
Jun 30, 2023 | 80.24 | 80.61 | 80.07 | 80.26 | 363,606 | +0.58(+0.73%) |
Jun 29, 2023 | 78.84 | 79.73 | 78.74 | 79.67 | 210,518 | +1.28(+1.64%) |
Jun 28, 2023 | 78.38 | 78.45 | 78.02 | 78.39 | 224,930 | -0.09(-0.11%) |
Jun 27, 2023 | 77.91 | 78.71 | 77.86 | 78.48 | 167,521 | +0.73(+0.94%) |
Jun 26, 2023 | 77.72 | 78.42 | 77.61 | 77.75 | 213,228 | -0.05(-0.06%) |
Jun 23, 2023 | 77.62 | 78.11 | 77.34 | 77.80 | 228,428 | -0.50(-0.64%) |
Jun 22, 2023 | 78.74 | 78.78 | 77.98 | 78.30 | 222,433 | -0.64(-0.81%) |
Jun 21, 2023 | 79.02 | 79.39 | 78.76 | 78.94 | 281,498 | -0.25(-0.31%) |
Jun 20, 2023 | 79.37 | 79.39 | 78.71 | 79.19 | 243,779 | -0.59(-0.74%) |
Jun 16, 2023 | 80.37 | 80.46 | 79.72 | 79.78 | 248,592 | -0.28(-0.36%) |