Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.52 | 81.22 | 80.51 | 80.69 | 293,050 | +0.58(+0.73%) |
Aug 30, 2023 | 80.02 | 80.36 | 79.63 | 80.10 | 111,347 | -0.13(-0.16%) |
Aug 29, 2023 | 78.76 | 80.53 | 78.74 | 80.23 | 316,170 | +1.06(+1.34%) |
Aug 28, 2023 | 79.69 | 79.78 | 78.72 | 79.17 | 90,820 | +0.02(+0.02%) |
Aug 25, 2023 | 78.42 | 79.37 | 78.13 | 79.15 | 222,192 | +0.38(+0.48%) |
Aug 24, 2023 | 79.04 | 79.40 | 78.67 | 78.77 | 332,144 | -0.64(-0.81%) |
Aug 23, 2023 | 77.75 | 79.45 | 77.72 | 79.41 | 354,815 | +3.02(+3.96%) |
Aug 22, 2023 | 75.56 | 76.39 | 75.37 | 76.39 | 367,717 | +1.07(+1.42%) |
Aug 21, 2023 | 75.36 | 75.53 | 74.87 | 75.32 | 266,491 | -1.25(-1.64%) |
Aug 18, 2023 | 76.26 | 77.31 | 76.26 | 76.58 | 395,408 | +0.11(+0.14%) |
Aug 17, 2023 | 76.42 | 76.51 | 75.91 | 76.47 | 334,699 | -0.64(-0.83%) |
Aug 16, 2023 | 77.43 | 78.05 | 76.86 | 77.11 | 203,904 | -0.84(-1.07%) |
Aug 15, 2023 | 78.15 | 78.60 | 77.84 | 77.95 | 124,907 | -0.73(-0.93%) |
Aug 14, 2023 | 78.72 | 79.63 | 78.40 | 78.68 | 150,487 | -0.20(-0.26%) |
Aug 11, 2023 | 78.71 | 79.32 | 78.60 | 78.88 | 292,047 | -0.13(-0.16%) |
Aug 10, 2023 | 80.71 | 81.05 | 78.94 | 79.01 | 129,723 | -1.96(-2.42%) |
Aug 09, 2023 | 80.48 | 81.03 | 80.48 | 80.97 | 188,432 | +0.78(+0.97%) |
Aug 08, 2023 | 80.49 | 81.13 | 79.90 | 80.19 | 114,457 | +1.29(+1.64%) |
Aug 07, 2023 | 79.64 | 79.71 | 78.80 | 78.90 | 208,411 | -1.34(-1.67%) |
Aug 04, 2023 | 78.45 | 80.43 | 78.45 | 80.24 | 213,874 | +1.85(+2.36%) |
Aug 03, 2023 | 78.75 | 78.98 | 77.88 | 78.39 | 480,835 | -3.02(-3.71%) |
Aug 02, 2023 | 81.40 | 81.66 | 80.50 | 81.42 | 483,487 | -1.56(-1.89%) |
Aug 01, 2023 | 83.85 | 83.93 | 82.61 | 82.98 | 338,302 | -2.09(-2.46%) |
Jul 31, 2023 | 84.57 | 85.36 | 84.57 | 85.07 | 61,026 | +0.36(+0.42%) |
Jul 28, 2023 | 84.19 | 84.90 | 83.93 | 84.71 | 147,083 | +0.46(+0.54%) |
Jul 27, 2023 | 85.91 | 86.21 | 83.68 | 84.25 | 384,539 | -2.21(-2.55%) |
Jul 26, 2023 | 87.23 | 87.23 | 86.35 | 86.46 | 38,081 | -0.11(-0.12%) |
Jul 25, 2023 | 86.25 | 87.01 | 86.22 | 86.57 | 74,872 | -0.27(-0.31%) |
Jul 24, 2023 | 87.53 | 87.53 | 86.73 | 86.84 | 63,131 | -0.45(-0.51%) |
Jul 21, 2023 | 87.78 | 88.00 | 87.13 | 87.29 | 89,780 | +0.09(+0.10%) |
Jul 20, 2023 | 87.79 | 87.89 | 86.72 | 87.20 | 171,463 | -1.43(-1.61%) |
Jul 19, 2023 | 87.41 | 88.69 | 86.91 | 88.63 | 139,439 | +1.61(+1.85%) |
Jul 18, 2023 | 86.76 | 87.23 | 86.50 | 87.01 | 200,014 | +0.72(+0.83%) |
Jul 17, 2023 | 86.24 | 86.50 | 85.97 | 86.30 | 565,507 | -0.18(-0.21%) |
Jul 14, 2023 | 86.94 | 87.20 | 86.13 | 86.48 | 402,213 | -0.40(-0.46%) |
Jul 13, 2023 | 86.35 | 87.21 | 86.00 | 86.88 | 238,427 | +0.89(+1.04%) |
Jul 12, 2023 | 84.97 | 86.25 | 84.66 | 85.98 | 124,169 | +1.19(+1.40%) |
Jul 11, 2023 | 84.56 | 85.11 | 84.22 | 84.80 | 158,784 | +0.63(+0.75%) |
Jul 10, 2023 | 83.91 | 84.53 | 83.72 | 84.17 | 117,509 | -0.18(-0.22%) |
Jul 07, 2023 | 84.56 | 84.84 | 84.17 | 84.35 | 341,118 | -0.98(-1.15%) |
Jul 06, 2023 | 85.89 | 86.12 | 85.05 | 85.33 | 340,860 | -1.55(-1.78%) |
Jul 05, 2023 | 87.71 | 87.81 | 86.32 | 86.88 | 108,819 | -1.17(-1.32%) |
Jul 03, 2023 | 88.94 | 89.44 | 87.98 | 88.05 | 543,425 | -0.64(-0.72%) |
Jun 30, 2023 | 87.50 | 88.85 | 87.29 | 88.69 | 142,624 | +1.69(+1.94%) |
Jun 29, 2023 | 87.53 | 87.74 | 86.59 | 87.00 | 121,716 | -2.14(-2.40%) |
Jun 28, 2023 | 89.04 | 89.42 | 88.14 | 89.14 | 86,101 | +0.45(+0.51%) |
Jun 27, 2023 | 89.18 | 89.55 | 88.14 | 88.69 | 148,674 | -0.14(-0.16%) |
Jun 26, 2023 | 89.06 | 89.34 | 88.60 | 88.83 | 234,753 | -0.01(-0.01%) |
Jun 23, 2023 | 89.39 | 89.45 | 88.55 | 88.84 | 83,288 | +1.25(+1.43%) |
Jun 22, 2023 | 88.08 | 88.61 | 87.34 | 87.59 | 82,965 | -1.52(-1.71%) |
Jun 21, 2023 | 88.20 | 89.18 | 87.52 | 89.11 | 124,278 | +0.28(+0.31%) |
Jun 20, 2023 | 88.63 | 89.14 | 88.62 | 88.83 | 368,247 | +0.91(+1.03%) |
Jun 16, 2023 | 87.62 | 88.15 | 87.19 | 87.93 | 65,358 | -0.13(-0.14%) |
Jun 15, 2023 | 88.44 | 89.04 | 87.85 | 88.05 | 171,299 | +0.81(+0.93%) |
Jun 14, 2023 | 86.41 | 87.47 | 86.30 | 87.24 | 132,438 | +1.25(+1.46%) |
Jun 13, 2023 | 86.83 | 86.99 | 85.65 | 85.99 | 175,509 | -0.98(-1.13%) |
Jun 12, 2023 | 87.05 | 87.14 | 85.63 | 86.97 | 523,382 | +0.39(+0.45%) |
Jun 09, 2023 | 86.21 | 87.04 | 85.96 | 86.59 | 159,065 | -0.06(-0.07%) |
Jun 08, 2023 | 85.21 | 86.73 | 85.11 | 86.64 | 126,574 | +1.24(+1.46%) |
Jun 07, 2023 | 86.87 | 87.20 | 85.19 | 85.40 | 413,256 | -1.77(-2.03%) |
Jun 06, 2023 | 86.34 | 87.21 | 85.74 | 87.17 | 80,796 | +0.99(+1.15%) |
Jun 05, 2023 | 85.79 | 86.99 | 85.55 | 86.18 | 172,888 | -0.40(-0.47%) |
Jun 02, 2023 | 87.64 | 87.64 | 86.50 | 86.59 | 206,242 | -1.19(-1.35%) |