Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 77.53 | 77.71 | 76.40 | 76.54 | 1,439,089 | -0.96(-1.24%) |
Aug 30, 2023 | 78.23 | 78.23 | 76.86 | 77.50 | 698,845 | -0.83(-1.06%) |
Aug 29, 2023 | 78.00 | 78.45 | 77.72 | 78.33 | 657,289 | +0.34(+0.44%) |
Aug 28, 2023 | 77.05 | 78.20 | 76.64 | 77.99 | 617,150 | +1.14(+1.48%) |
Aug 25, 2023 | 76.34 | 77.31 | 76.22 | 76.85 | 569,050 | +0.65(+0.85%) |
Aug 24, 2023 | 76.25 | 77.28 | 76.19 | 76.20 | 552,942 | -0.07(-0.09%) |
Aug 23, 2023 | 76.44 | 76.92 | 76.02 | 76.27 | 685,148 | +0.02(+0.03%) |
Aug 22, 2023 | 76.43 | 77.23 | 76.07 | 76.25 | 531,733 | -0.19(-0.25%) |
Aug 21, 2023 | 76.53 | 76.99 | 76.20 | 76.44 | 565,244 | -0.08(-0.10%) |
Aug 18, 2023 | 76.20 | 77.28 | 76.09 | 76.52 | 3,285,384 | +0.05(+0.07%) |
Aug 17, 2023 | 75.57 | 76.77 | 75.57 | 76.47 | 836,458 | +0.68(+0.90%) |
Aug 16, 2023 | 75.66 | 76.38 | 75.66 | 75.79 | 483,548 | -0.04(-0.05%) |
Aug 15, 2023 | 76.74 | 77.01 | 75.60 | 75.83 | 704,953 | -1.27(-1.65%) |
Aug 14, 2023 | 76.46 | 77.25 | 76.31 | 77.10 | 447,277 | +0.45(+0.59%) |
Aug 11, 2023 | 76.21 | 77.13 | 75.98 | 76.65 | 597,373 | +0.19(+0.25%) |
Aug 10, 2023 | 77.49 | 77.83 | 76.33 | 76.46 | 1,103,713 | -0.96(-1.24%) |
Aug 09, 2023 | 75.80 | 77.91 | 75.61 | 77.42 | 1,260,626 | +1.48(+1.95%) |
Aug 08, 2023 | 75.68 | 76.92 | 75.41 | 75.94 | 1,224,216 | +0.07(+0.09%) |
Aug 07, 2023 | 79.15 | 79.49 | 74.48 | 75.87 | 1,380,037 | -2.22(-2.84%) |
Aug 04, 2023 | 77.83 | 78.72 | 77.69 | 78.09 | 1,073,974 | -0.22(-0.28%) |
Aug 03, 2023 | 79.69 | 79.92 | 78.27 | 78.31 | 815,352 | -1.40(-1.76%) |
Aug 02, 2023 | 78.69 | 79.83 | 78.51 | 79.71 | 837,689 | +0.89(+1.13%) |
Aug 01, 2023 | 78.70 | 79.61 | 78.70 | 78.82 | 656,643 | +0.03(+0.04%) |
Jul 31, 2023 | 79.59 | 79.69 | 78.55 | 78.79 | 759,645 | -0.88(-1.10%) |
Jul 28, 2023 | 80.28 | 80.28 | 78.88 | 79.67 | 745,572 | +0.22(+0.28%) |
Jul 27, 2023 | 79.96 | 80.60 | 79.34 | 79.45 | 692,535 | -0.37(-0.46%) |
Jul 26, 2023 | 80.09 | 80.36 | 79.25 | 79.82 | 539,127 | -0.32(-0.40%) |
Jul 25, 2023 | 79.38 | 80.28 | 79.17 | 80.14 | 461,442 | +0.73(+0.92%) |
Jul 24, 2023 | 80.12 | 80.12 | 78.67 | 79.41 | 1,132,680 | -0.51(-0.64%) |
Jul 21, 2023 | 80.18 | 80.45 | 79.67 | 79.92 | 718,702 | +0.01(+0.01%) |
Jul 20, 2023 | 80.26 | 80.55 | 79.52 | 79.91 | 768,500 | +0.45(+0.57%) |
Jul 19, 2023 | 79.26 | 80.58 | 77.58 | 79.46 | 2,002,546 | +0.22(+0.28%) |
Jul 18, 2023 | 80.01 | 80.63 | 78.81 | 79.24 | 746,964 | -0.99(-1.23%) |
Jul 17, 2023 | 79.97 | 80.51 | 79.36 | 80.23 | 723,124 | -0.16(-0.20%) |
Jul 14, 2023 | 82.23 | 82.27 | 80.11 | 80.39 | 798,660 | -1.68(-2.05%) |
Jul 13, 2023 | 81.65 | 82.32 | 81.24 | 82.07 | 496,588 | +0.54(+0.66%) |
Jul 12, 2023 | 82.32 | 82.62 | 81.48 | 81.53 | 449,344 | -0.20(-0.24%) |
Jul 11, 2023 | 80.14 | 81.78 | 80.14 | 81.73 | 784,760 | +1.69(+2.11%) |
Jul 10, 2023 | 78.50 | 80.97 | 78.49 | 80.04 | 897,458 | +1.38(+1.75%) |
Jul 07, 2023 | 78.82 | 79.26 | 78.54 | 78.66 | 963,105 | -0.15(-0.19%) |
Jul 06, 2023 | 78.64 | 79.10 | 77.95 | 78.81 | 590,559 | -0.62(-0.78%) |
Jul 05, 2023 | 79.39 | 79.80 | 79.03 | 79.43 | 550,909 | -0.08(-0.10%) |
Jul 03, 2023 | 80.26 | 80.41 | 79.39 | 79.51 | 549,125 | -1.59(-1.96%) |
Jun 30, 2023 | 80.97 | 81.40 | 80.57 | 81.10 | 940,134 | +0.20(+0.25%) |
Jun 29, 2023 | 79.94 | 80.91 | 79.83 | 80.90 | 644,799 | +0.96(+1.20%) |
Jun 28, 2023 | 80.13 | 80.13 | 79.40 | 79.94 | 943,366 | -0.19(-0.24%) |
Jun 27, 2023 | 79.44 | 80.24 | 79.10 | 80.13 | 714,573 | +0.40(+0.50%) |
Jun 26, 2023 | 78.94 | 80.05 | 78.79 | 79.73 | 599,253 | +0.83(+1.05%) |
Jun 23, 2023 | 79.52 | 80.06 | 78.68 | 78.90 | 1,117,729 | -0.81(-1.02%) |
Jun 22, 2023 | 79.72 | 80.06 | 78.25 | 79.71 | 798,061 | +0.03(+0.04%) |
Jun 21, 2023 | 78.51 | 80.21 | 78.51 | 79.68 | 1,228,837 | +1.79(+2.30%) |
Jun 20, 2023 | 77.43 | 78.33 | 77.10 | 77.89 | 1,022,544 | -0.13(-0.17%) |
Jun 16, 2023 | 76.21 | 78.50 | 75.89 | 78.02 | 2,580,722 | +2.23(+2.94%) |
Jun 15, 2023 | 74.98 | 75.93 | 74.65 | 75.79 | 789,034 | +0.98(+1.31%) |
Jun 14, 2023 | 76.45 | 76.50 | 74.53 | 74.81 | 749,037 | -1.20(-1.58%) |
Jun 13, 2023 | 75.56 | 76.19 | 75.33 | 76.01 | 849,784 | +0.47(+0.62%) |
Jun 12, 2023 | 75.00 | 75.67 | 74.70 | 75.54 | 684,357 | +0.68(+0.91%) |
Jun 09, 2023 | 74.94 | 75.31 | 74.52 | 74.86 | 561,896 | -0.08(-0.11%) |
Jun 08, 2023 | 75.18 | 75.92 | 73.97 | 74.94 | 714,824 | -0.32(-0.43%) |
Jun 07, 2023 | 75.51 | 75.86 | 75.01 | 75.26 | 664,779 | -0.11(-0.15%) |
Jun 06, 2023 | 75.11 | 75.53 | 74.54 | 75.37 | 536,159 | +0.11(+0.15%) |
Jun 05, 2023 | 74.13 | 75.53 | 73.67 | 75.26 | 835,579 | +0.84(+1.13%) |
Jun 02, 2023 | 73.76 | 74.67 | 73.50 | 74.42 | 773,706 | +0.99(+1.35%) |