Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.28 | 79.50 | 78.18 | 78.40 | 1,503,034 | -0.74(-0.94%) |
Aug 30, 2023 | 78.76 | 79.35 | 78.44 | 79.14 | 1,317,569 | +0.85(+1.08%) |
Aug 29, 2023 | 77.62 | 78.61 | 77.21 | 78.29 | 1,504,090 | +0.50(+0.65%) |
Aug 28, 2023 | 78.02 | 78.64 | 77.64 | 77.78 | 838,017 | +0.18(+0.23%) |
Aug 25, 2023 | 77.58 | 77.91 | 76.85 | 77.61 | 839,707 | +0.44(+0.58%) |
Aug 24, 2023 | 78.02 | 78.04 | 77.03 | 77.16 | 1,007,884 | -1.06(-1.35%) |
Aug 23, 2023 | 77.20 | 78.26 | 77.04 | 78.22 | 963,687 | +0.99(+1.28%) |
Aug 22, 2023 | 77.87 | 77.87 | 77.01 | 77.23 | 1,264,047 | -0.07(-0.09%) |
Aug 21, 2023 | 78.07 | 78.07 | 76.99 | 77.30 | 1,411,771 | -0.31(-0.39%) |
Aug 18, 2023 | 77.08 | 77.83 | 76.73 | 77.61 | 1,216,251 | +0.07(+0.09%) |
Aug 17, 2023 | 77.72 | 78.16 | 77.32 | 77.54 | 1,243,392 | +0.04(+0.05%) |
Aug 16, 2023 | 77.79 | 78.14 | 77.31 | 77.50 | 2,143,001 | -0.48(-0.62%) |
Aug 15, 2023 | 78.84 | 79.30 | 77.68 | 77.98 | 2,722,703 | -1.41(-1.78%) |
Aug 14, 2023 | 79.74 | 80.01 | 79.07 | 79.39 | 1,876,814 | -0.77(-0.96%) |
Aug 11, 2023 | 79.72 | 80.54 | 79.40 | 80.16 | 1,407,299 | +0.17(+0.21%) |
Aug 10, 2023 | 80.84 | 81.53 | 79.77 | 80.00 | 1,719,895 | -0.17(-0.21%) |
Aug 09, 2023 | 79.52 | 80.33 | 79.28 | 80.16 | 1,596,764 | +0.41(+0.52%) |
Aug 08, 2023 | 80.65 | 80.65 | 78.83 | 79.75 | 2,346,383 | -0.89(-1.10%) |
Aug 07, 2023 | 80.00 | 80.66 | 79.55 | 80.64 | 1,649,565 | +0.82(+1.03%) |
Aug 04, 2023 | 79.72 | 81.14 | 79.66 | 79.82 | 3,129,224 | -0.08(-0.10%) |
Aug 03, 2023 | 78.52 | 80.40 | 78.37 | 79.90 | 2,565,161 | +0.80(+1.01%) |
Aug 02, 2023 | 79.58 | 79.76 | 78.52 | 79.10 | 3,016,516 | -1.15(-1.43%) |
Aug 01, 2023 | 80.44 | 81.03 | 79.89 | 80.24 | 3,518,293 | -1.03(-1.26%) |
Jul 31, 2023 | 81.82 | 82.28 | 80.80 | 81.27 | 2,849,189 | -0.75(-0.92%) |
Jul 28, 2023 | 82.64 | 84.34 | 81.94 | 82.02 | 3,279,547 | -0.03(-0.04%) |
Jul 27, 2023 | 83.12 | 83.86 | 81.79 | 82.05 | 5,313,015 | -0.92(-1.11%) |
Jul 26, 2023 | 82.07 | 83.50 | 81.67 | 82.97 | 4,460,280 | +1.16(+1.41%) |
Jul 25, 2023 | 80.97 | 82.34 | 80.97 | 81.81 | 2,021,064 | +0.59(+0.73%) |
Jul 24, 2023 | 80.42 | 81.40 | 80.42 | 81.22 | 2,440,715 | +0.80(+0.99%) |
Jul 21, 2023 | 79.39 | 80.90 | 78.93 | 80.42 | 2,496,546 | +0.90(+1.13%) |
Jul 20, 2023 | 79.98 | 80.66 | 79.28 | 79.52 | 1,927,831 | -0.22(-0.27%) |
Jul 19, 2023 | 79.63 | 80.11 | 78.89 | 79.74 | 1,955,447 | +0.33(+0.41%) |
Jul 18, 2023 | 78.52 | 79.45 | 78.50 | 79.41 | 1,538,720 | +0.63(+0.80%) |
Jul 17, 2023 | 79.58 | 79.71 | 78.63 | 78.78 | 1,132,778 | -0.80(-1.01%) |
Jul 14, 2023 | 79.61 | 80.41 | 79.40 | 79.58 | 1,895,457 | +0.15(+0.19%) |
Jul 13, 2023 | 78.94 | 80.12 | 78.73 | 79.43 | 2,128,602 | +1.03(+1.31%) |
Jul 12, 2023 | 77.90 | 79.06 | 77.36 | 78.41 | 1,643,317 | +1.03(+1.33%) |
Jul 11, 2023 | 77.12 | 77.72 | 76.62 | 77.38 | 2,079,419 | +0.40(+0.53%) |
Jul 10, 2023 | 77.46 | 77.81 | 76.83 | 76.97 | 1,731,459 | -0.41(-0.54%) |
Jul 07, 2023 | 77.46 | 78.08 | 77.12 | 77.39 | 1,335,169 | -0.39(-0.50%) |
Jul 06, 2023 | 78.43 | 78.80 | 77.15 | 77.77 | 2,256,429 | -1.51(-1.91%) |
Jul 05, 2023 | 80.03 | 80.75 | 78.97 | 79.29 | 1,964,614 | -1.27(-1.58%) |
Jul 03, 2023 | 80.08 | 80.70 | 79.74 | 80.56 | 726,534 | +0.79(+0.99%) |
Jun 30, 2023 | 78.57 | 80.33 | 78.48 | 79.77 | 2,401,110 | +1.42(+1.82%) |
Jun 29, 2023 | 77.39 | 78.37 | 76.63 | 78.35 | 3,990,437 | +0.65(+0.83%) |
Jun 28, 2023 | 77.21 | 78.40 | 75.83 | 77.70 | 5,309,360 | -1.33(-1.68%) |
Jun 27, 2023 | 79.09 | 79.17 | 77.90 | 79.03 | 2,189,377 | +0.41(+0.53%) |
Jun 26, 2023 | 78.82 | 79.12 | 78.26 | 78.62 | 2,463,252 | -0.12(-0.15%) |
Jun 23, 2023 | 79.21 | 79.21 | 78.22 | 78.73 | 1,703,044 | -0.64(-0.81%) |
Jun 22, 2023 | 78.04 | 79.44 | 77.57 | 79.37 | 2,937,380 | +1.36(+1.74%) |
Jun 21, 2023 | 76.24 | 78.26 | 76.01 | 78.02 | 3,411,797 | +1.74(+2.28%) |
Jun 20, 2023 | 76.71 | 77.41 | 76.25 | 76.28 | 2,376,672 | -0.94(-1.22%) |
Jun 16, 2023 | 76.92 | 77.60 | 76.70 | 77.22 | 1,847,461 | +0.09(+0.11%) |