Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.66 | 78.69 | 78.26 | 78.56 | 25,098 | +0.01(+0.01%) |
Aug 30, 2023 | 78.62 | 78.71 | 78.52 | 78.55 | 7,539 | -0.06(-0.07%) |
Aug 29, 2023 | 78.53 | 78.62 | 78.26 | 78.61 | 23,441 | +0.23(+0.30%) |
Aug 28, 2023 | 78.32 | 78.48 | 78.20 | 78.37 | 9,969 | +0.19(+0.24%) |
Aug 25, 2023 | 77.91 | 78.33 | 77.91 | 78.18 | 26,940 | +0.47(+0.61%) |
Aug 24, 2023 | 78.29 | 78.29 | 77.71 | 77.71 | 7,434 | -0.41(-0.53%) |
Aug 23, 2023 | 78.07 | 78.20 | 77.90 | 78.12 | 8,812 | +0.31(+0.40%) |
Aug 22, 2023 | 77.82 | 77.89 | 77.74 | 77.81 | 4,240 | +0.21(+0.27%) |
Aug 21, 2023 | 77.81 | 77.82 | 77.51 | 77.60 | 17,846 | +0.00(+0.01%) |
Aug 18, 2023 | 77.39 | 77.67 | 77.39 | 77.60 | 13,061 | +0.12(+0.15%) |
Aug 17, 2023 | 77.87 | 77.94 | 77.46 | 77.48 | 11,691 | -0.46(-0.58%) |
Aug 16, 2023 | 77.89 | 78.11 | 77.89 | 77.94 | 22,062 | -0.04(-0.05%) |
Aug 15, 2023 | 77.96 | 78.15 | 77.86 | 77.97 | 15,533 | -0.14(-0.18%) |
Aug 14, 2023 | 77.88 | 78.22 | 77.88 | 78.12 | 4,255 | +0.29(+0.37%) |
Aug 11, 2023 | 77.81 | 77.97 | 77.81 | 77.83 | 6,581 | -0.10(-0.13%) |
Aug 10, 2023 | 77.93 | 78.15 | 77.76 | 77.93 | 18,504 | +0.20(+0.25%) |
Aug 09, 2023 | 77.68 | 77.81 | 77.58 | 77.74 | 11,521 | +0.10(+0.13%) |
Aug 08, 2023 | 77.60 | 77.64 | 77.42 | 77.64 | 6,498 | -0.06(-0.07%) |
Aug 07, 2023 | 77.76 | 77.76 | 77.52 | 77.69 | 7,751 | +0.15(+0.19%) |
Aug 04, 2023 | 77.74 | 77.87 | 77.54 | 77.54 | 16,082 | +0.10(+0.13%) |
Aug 03, 2023 | 77.38 | 77.52 | 77.21 | 77.44 | 20,592 | -0.16(-0.21%) |
Aug 02, 2023 | 77.71 | 77.71 | 77.38 | 77.60 | 10,949 | -0.12(-0.16%) |
Aug 01, 2023 | 78.03 | 78.26 | 77.68 | 77.73 | 17,228 | -0.29(-0.37%) |
Jul 31, 2023 | 78.16 | 78.16 | 77.96 | 78.02 | 9,598 | +0.15(+0.20%) |
Jul 28, 2023 | 77.58 | 77.88 | 77.58 | 77.87 | 8,183 | +0.29(+0.37%) |
Jul 27, 2023 | 78.11 | 78.12 | 77.53 | 77.58 | 18,140 | -0.16(-0.20%) |
Jul 26, 2023 | 77.47 | 77.81 | 77.47 | 77.74 | 4,881 | +0.11(+0.14%) |
Jul 25, 2023 | 77.78 | 77.78 | 77.63 | 77.63 | 6,170 | -0.02(-0.03%) |
Jul 24, 2023 | 77.59 | 77.80 | 77.54 | 77.65 | 11,329 | +0.12(+0.15%) |
Jul 21, 2023 | 77.39 | 77.58 | 77.39 | 77.53 | 12,014 | +0.17(+0.22%) |
Jul 20, 2023 | 77.43 | 77.43 | 77.27 | 77.36 | 3,787 | -0.17(-0.22%) |
Jul 19, 2023 | 77.38 | 77.58 | 77.35 | 77.53 | 10,085 | +0.07(+0.09%) |
Jul 18, 2023 | 77.26 | 77.47 | 77.26 | 77.46 | 12,023 | +0.18(+0.24%) |
Jul 17, 2023 | 77.14 | 77.39 | 76.85 | 77.28 | 8,955 | +0.16(+0.21%) |
Jul 14, 2023 | 77.29 | 77.34 | 77.07 | 77.12 | 11,240 | -0.28(-0.37%) |
Jul 13, 2023 | 77.54 | 77.54 | 77.28 | 77.40 | 19,634 | +0.02(+0.02%) |
Jul 12, 2023 | 77.36 | 77.52 | 77.21 | 77.39 | 15,563 | +0.34(+0.45%) |
Jul 11, 2023 | 77.02 | 77.11 | 76.85 | 77.04 | 51,634 | +0.25(+0.32%) |
Jul 10, 2023 | 76.77 | 76.90 | 76.64 | 76.79 | 11,006 | +0.02(+0.02%) |
Jul 07, 2023 | 76.65 | 77.05 | 76.65 | 76.77 | 4,642 | +0.14(+0.18%) |
Jul 06, 2023 | 76.51 | 76.76 | 76.51 | 76.64 | 8,482 | -0.23(-0.29%) |
Jul 05, 2023 | 76.93 | 76.97 | 76.67 | 76.86 | 11,845 | -0.08(-0.10%) |
Jul 03, 2023 | 77.08 | 77.08 | 76.80 | 76.94 | 10,740 | -0.00(-0.00%) |
Jun 30, 2023 | 76.58 | 77.10 | 76.58 | 76.94 | 18,575 | +0.48(+0.62%) |
Jun 29, 2023 | 76.45 | 76.68 | 76.32 | 76.47 | 4,944 | -0.04(-0.05%) |
Jun 28, 2023 | 76.05 | 76.51 | 76.05 | 76.51 | 3,549 | +0.39(+0.51%) |
Jun 27, 2023 | 75.90 | 76.22 | 75.90 | 76.12 | 19,899 | +0.41(+0.54%) |
Jun 26, 2023 | 75.66 | 75.89 | 75.66 | 75.71 | 11,886 | +0.01(+0.02%) |
Jun 23, 2023 | 75.54 | 75.75 | 75.50 | 75.70 | 14,296 | -0.26(-0.34%) |
Jun 22, 2023 | 76.01 | 76.09 | 75.96 | 75.96 | 8,265 | -0.09(-0.12%) |
Jun 21, 2023 | 76.13 | 76.22 | 76.04 | 76.05 | 65,997 | +0.07(+0.10%) |
Jun 20, 2023 | 76.12 | 76.32 | 75.98 | 75.98 | 14,782 | -0.44(-0.58%) |
Jun 16, 2023 | 76.45 | 76.68 | 76.30 | 76.42 | 19,871 | +0.10(+0.13%) |
Jun 15, 2023 | 76.07 | 76.39 | 76.07 | 76.32 | 5,934 | +0.09(+0.12%) |
Jun 14, 2023 | 76.08 | 76.22 | 76.08 | 76.22 | 4,565 | +0.09(+0.11%) |
Jun 13, 2023 | 75.74 | 76.22 | 75.74 | 76.14 | 11,090 | +0.27(+0.36%) |
Jun 12, 2023 | 76.14 | 76.14 | 75.75 | 75.87 | 11,499 | -0.13(-0.17%) |
Jun 09, 2023 | 75.97 | 76.19 | 75.91 | 76.00 | 14,004 | +0.29(+0.39%) |
Jun 08, 2023 | 75.49 | 75.78 | 75.49 | 75.70 | 4,081 | +0.18(+0.24%) |
Jun 07, 2023 | 75.68 | 75.93 | 75.42 | 75.52 | 8,261 | -0.08(-0.11%) |
Jun 06, 2023 | 75.53 | 75.74 | 75.53 | 75.60 | 7,287 | +0.10(+0.13%) |
Jun 05, 2023 | 75.59 | 75.98 | 75.42 | 75.51 | 7,648 | -0.17(-0.23%) |
Jun 02, 2023 | 75.36 | 75.81 | 75.21 | 75.68 | 18,512 | +0.76(+1.02%) |