Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 83.05 | 83.05 | 82.17 | 82.54 | 5,757,497 | -0.11(-0.13%) |
Aug 30, 2023 | 83.00 | 83.37 | 82.43 | 82.65 | 5,211,404 | -0.28(-0.34%) |
Aug 29, 2023 | 81.83 | 82.97 | 81.74 | 82.93 | 6,408,400 | +1.13(+1.39%) |
Aug 28, 2023 | 81.23 | 82.27 | 81.21 | 81.80 | 6,643,191 | +1.12(+1.39%) |
Aug 25, 2023 | 81.13 | 81.57 | 80.21 | 80.67 | 5,634,052 | -0.21(-0.26%) |
Aug 24, 2023 | 80.62 | 82.16 | 80.56 | 80.89 | 5,181,517 | +0.05(+0.06%) |
Aug 23, 2023 | 80.46 | 81.16 | 80.34 | 80.84 | 6,064,680 | +0.40(+0.49%) |
Aug 22, 2023 | 82.12 | 82.17 | 80.30 | 80.44 | 6,192,702 | -1.23(-1.51%) |
Aug 21, 2023 | 82.42 | 82.70 | 81.10 | 81.67 | 5,555,104 | -0.62(-0.75%) |
Aug 18, 2023 | 82.36 | 83.66 | 82.11 | 82.29 | 6,860,120 | -0.87(-1.05%) |
Aug 17, 2023 | 83.95 | 84.24 | 82.59 | 83.16 | 7,851,427 | -0.19(-0.23%) |
Aug 16, 2023 | 83.11 | 84.13 | 82.97 | 83.36 | 5,927,792 | -0.16(-0.20%) |
Aug 15, 2023 | 83.76 | 83.82 | 83.10 | 83.52 | 9,602,860 | -1.13(-1.34%) |
Aug 14, 2023 | 84.30 | 84.72 | 83.87 | 84.66 | 3,756,666 | -0.36(-0.42%) |
Aug 11, 2023 | 84.39 | 85.50 | 84.36 | 85.02 | 4,046,270 | +0.06(+0.07%) |
Aug 10, 2023 | 85.22 | 86.21 | 84.65 | 84.96 | 4,384,302 | +0.08(+0.09%) |
Aug 09, 2023 | 85.76 | 86.28 | 84.79 | 84.88 | 5,364,107 | -0.88(-1.03%) |
Aug 08, 2023 | 85.16 | 85.81 | 83.61 | 85.76 | 7,139,060 | -0.59(-0.68%) |
Aug 07, 2023 | 86.71 | 86.96 | 86.26 | 86.35 | 4,810,398 | +0.28(+0.33%) |
Aug 04, 2023 | 86.61 | 87.29 | 85.81 | 86.07 | 6,387,532 | -0.34(-0.39%) |
Aug 03, 2023 | 86.12 | 86.78 | 85.80 | 86.41 | 5,300,814 | -0.17(-0.20%) |
Aug 02, 2023 | 86.78 | 87.38 | 86.07 | 86.59 | 6,612,474 | -1.57(-1.78%) |
Aug 01, 2023 | 88.41 | 88.63 | 87.86 | 88.16 | 4,609,871 | -0.60(-0.68%) |
Jul 31, 2023 | 89.08 | 89.37 | 88.25 | 88.76 | 5,417,134 | -0.01(-0.01%) |
Jul 28, 2023 | 89.63 | 89.77 | 88.30 | 88.77 | 5,982,230 | -0.32(-0.36%) |
Jul 27, 2023 | 89.95 | 90.97 | 88.89 | 89.09 | 8,774,191 | -0.76(-0.84%) |
Jul 26, 2023 | 90.67 | 91.39 | 89.60 | 89.85 | 7,493,837 | -0.85(-0.93%) |
Jul 25, 2023 | 90.96 | 91.80 | 90.68 | 90.69 | 8,079,119 | -0.24(-0.26%) |
Jul 24, 2023 | 90.30 | 91.63 | 90.00 | 90.93 | 7,558,271 | +0.63(+0.70%) |
Jul 21, 2023 | 90.55 | 90.67 | 89.38 | 90.30 | 6,557,661 | +0.20(+0.22%) |
Jul 20, 2023 | 89.43 | 90.42 | 89.19 | 90.09 | 9,933,119 | +0.61(+0.69%) |
Jul 19, 2023 | 87.82 | 90.15 | 87.72 | 89.48 | 12,551,895 | +1.17(+1.33%) |
Jul 18, 2023 | 84.08 | 88.90 | 83.66 | 88.31 | 22,523,162 | +5.35(+6.45%) |
Jul 17, 2023 | 82.30 | 83.47 | 82.30 | 82.96 | 8,222,875 | +0.57(+0.69%) |
Jul 14, 2023 | 83.96 | 83.97 | 82.18 | 82.39 | 8,050,714 | -0.41(-0.50%) |
Jul 13, 2023 | 82.82 | 83.22 | 82.35 | 82.80 | 6,278,118 | +0.42(+0.51%) |
Jul 12, 2023 | 83.26 | 84.25 | 82.22 | 82.38 | 8,954,994 | +0.78(+0.95%) |
Jul 11, 2023 | 80.59 | 82.06 | 80.32 | 81.60 | 11,513,662 | +1.50(+1.87%) |
Jul 10, 2023 | 80.12 | 81.06 | 79.89 | 80.11 | 6,392,140 | +0.04(+0.05%) |
Jul 07, 2023 | 79.73 | 80.72 | 79.63 | 80.07 | 8,555,667 | +0.03(+0.04%) |
Jul 06, 2023 | 81.50 | 81.57 | 79.74 | 80.04 | 8,901,932 | -2.49(-3.01%) |
Jul 05, 2023 | 82.56 | 82.87 | 81.98 | 82.53 | 7,011,509 | -0.47(-0.57%) |
Jul 03, 2023 | 82.93 | 84.19 | 82.45 | 83.00 | 6,079,498 | +0.97(+1.18%) |
Jun 30, 2023 | 82.62 | 83.07 | 82.03 | 82.03 | 6,446,294 | +0.15(+0.19%) |
Jun 29, 2023 | 81.97 | 82.66 | 81.29 | 81.87 | 9,438,605 | +1.20(+1.49%) |
Jun 28, 2023 | 81.20 | 81.22 | 80.34 | 80.67 | 4,976,556 | -0.42(-0.52%) |
Jun 27, 2023 | 80.60 | 81.52 | 80.08 | 81.09 | 6,912,890 | +0.81(+1.00%) |
Jun 26, 2023 | 80.26 | 80.91 | 79.96 | 80.29 | 6,639,296 | +0.01(+0.01%) |
Jun 23, 2023 | 79.97 | 80.60 | 79.34 | 80.28 | 10,438,989 | -0.88(-1.09%) |
Jun 22, 2023 | 82.14 | 82.25 | 81.02 | 81.16 | 6,470,283 | -1.77(-2.13%) |
Jun 21, 2023 | 83.14 | 83.83 | 82.89 | 82.93 | 6,603,952 | -0.37(-0.45%) |
Jun 20, 2023 | 83.66 | 83.77 | 82.84 | 83.30 | 7,685,642 | -1.31(-1.54%) |
Jun 16, 2023 | 86.08 | 86.11 | 84.47 | 84.61 | 13,694,024 | -0.92(-1.08%) |