Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.54 | 82.89 | 82.24 | 82.57 | 1,783,746 | +0.25(+0.30%) |
Aug 30, 2023 | 81.47 | 82.62 | 81.46 | 82.33 | 3,249,200 | +0.75(+0.91%) |
Aug 29, 2023 | 79.45 | 81.61 | 79.30 | 81.58 | 3,991,594 | +1.89(+2.37%) |
Aug 28, 2023 | 79.40 | 79.96 | 79.18 | 79.69 | 2,058,713 | +0.83(+1.06%) |
Aug 25, 2023 | 79.46 | 79.69 | 77.32 | 78.86 | 4,934,598 | -0.29(-0.36%) |
Aug 24, 2023 | 80.25 | 80.79 | 79.12 | 79.14 | 2,263,690 | -1.24(-1.55%) |
Aug 23, 2023 | 79.36 | 80.46 | 79.06 | 80.39 | 4,497,005 | +1.63(+2.07%) |
Aug 22, 2023 | 78.94 | 79.26 | 78.47 | 78.76 | 2,944,857 | +0.25(+0.32%) |
Aug 21, 2023 | 79.18 | 79.41 | 77.72 | 78.51 | 3,904,671 | -0.59(-0.74%) |
Aug 18, 2023 | 78.36 | 79.29 | 78.17 | 79.09 | 4,713,043 | +0.19(+0.24%) |
Aug 17, 2023 | 82.04 | 82.26 | 78.87 | 78.91 | 7,111,303 | -2.95(-3.61%) |
Aug 16, 2023 | 83.10 | 83.57 | 81.85 | 81.86 | 4,188,641 | -1.12(-1.35%) |
Aug 15, 2023 | 83.22 | 83.73 | 82.48 | 82.98 | 3,364,759 | -0.23(-0.27%) |
Aug 14, 2023 | 82.50 | 83.22 | 82.22 | 83.21 | 1,882,233 | +0.47(+0.56%) |
Aug 11, 2023 | 82.54 | 83.58 | 82.51 | 82.74 | 2,008,106 | -0.08(-0.10%) |
Aug 10, 2023 | 83.75 | 84.45 | 82.13 | 82.82 | 2,945,057 | -0.57(-0.68%) |
Aug 09, 2023 | 83.90 | 84.05 | 83.14 | 83.39 | 1,879,254 | -0.76(-0.90%) |
Aug 08, 2023 | 83.58 | 84.19 | 82.73 | 84.14 | 3,149,200 | -0.19(-0.22%) |
Aug 07, 2023 | 83.54 | 84.44 | 83.47 | 84.33 | 2,521,010 | +0.96(+1.16%) |
Aug 04, 2023 | 83.00 | 84.17 | 82.46 | 83.37 | 2,659,713 | +0.56(+0.67%) |
Aug 03, 2023 | 83.51 | 83.57 | 82.51 | 82.81 | 4,308,347 | -0.91(-1.09%) |
Aug 02, 2023 | 84.05 | 84.22 | 83.18 | 83.73 | 4,006,023 | -0.79(-0.93%) |
Aug 01, 2023 | 83.63 | 84.60 | 83.63 | 84.51 | 1,859,772 | +0.51(+0.60%) |
Jul 31, 2023 | 84.25 | 84.43 | 83.32 | 84.01 | 1,668,600 | +0.06(+0.07%) |
Jul 28, 2023 | 83.95 | 84.39 | 83.65 | 83.95 | 1,564,920 | +0.79(+0.94%) |
Jul 27, 2023 | 83.93 | 84.62 | 82.98 | 83.16 | 2,471,082 | -0.10(-0.12%) |
Jul 26, 2023 | 82.97 | 83.50 | 82.51 | 83.26 | 3,519,637 | +0.13(+0.16%) |
Jul 25, 2023 | 82.37 | 83.32 | 82.06 | 83.13 | 1,666,243 | +0.83(+1.00%) |
Jul 24, 2023 | 82.19 | 82.71 | 81.95 | 82.31 | 1,669,391 | +0.31(+0.38%) |
Jul 21, 2023 | 82.49 | 82.56 | 81.81 | 82.00 | 2,019,621 | -0.11(-0.13%) |
Jul 20, 2023 | 84.00 | 84.06 | 81.84 | 82.11 | 3,691,989 | -1.71(-2.04%) |
Jul 19, 2023 | 83.81 | 84.01 | 83.27 | 83.82 | 1,681,955 | -0.04(-0.05%) |
Jul 18, 2023 | 83.28 | 84.04 | 83.25 | 83.86 | 1,782,478 | +0.59(+0.70%) |
Jul 17, 2023 | 82.68 | 83.51 | 82.40 | 83.27 | 2,112,640 | +0.27(+0.32%) |
Jul 14, 2023 | 82.94 | 83.10 | 82.29 | 83.00 | 2,277,168 | +0.30(+0.36%) |
Jul 13, 2023 | 82.66 | 82.85 | 82.20 | 82.70 | 1,963,240 | +0.29(+0.35%) |
Jul 12, 2023 | 81.78 | 82.78 | 81.33 | 82.41 | 3,119,680 | +1.67(+2.07%) |
Jul 11, 2023 | 79.99 | 80.92 | 79.97 | 80.74 | 3,274,018 | +1.06(+1.33%) |
Jul 10, 2023 | 77.50 | 79.69 | 77.48 | 79.68 | 3,126,290 | +2.20(+2.84%) |
Jul 07, 2023 | 77.15 | 78.35 | 77.13 | 77.48 | 2,379,435 | +0.28(+0.36%) |
Jul 06, 2023 | 77.92 | 78.03 | 76.67 | 77.21 | 3,960,868 | -1.61(-2.04%) |
Jul 05, 2023 | 79.34 | 79.50 | 78.60 | 78.82 | 2,405,197 | -0.76(-0.95%) |
Jul 03, 2023 | 79.82 | 80.04 | 79.25 | 79.57 | 1,200,419 | -0.25(-0.31%) |
Jun 30, 2023 | 79.88 | 80.24 | 79.40 | 79.82 | 1,568,969 | +0.54(+0.68%) |
Jun 29, 2023 | 78.79 | 79.31 | 78.46 | 79.28 | 2,675,277 | +0.51(+0.64%) |
Jun 28, 2023 | 78.90 | 79.45 | 78.59 | 78.78 | 2,068,871 | -0.30(-0.38%) |
Jun 27, 2023 | 77.19 | 79.26 | 77.06 | 79.07 | 4,990,637 | +2.21(+2.87%) |
Jun 26, 2023 | 76.69 | 77.49 | 76.47 | 76.87 | 1,545,519 | +0.47(+0.61%) |
Jun 23, 2023 | 75.80 | 76.67 | 75.73 | 76.40 | 2,807,437 | +0.14(+0.18%) |
Jun 22, 2023 | 76.46 | 76.61 | 75.76 | 76.26 | 1,636,029 | -0.42(-0.54%) |
Jun 21, 2023 | 76.04 | 76.94 | 75.64 | 76.68 | 2,846,016 | +0.39(+0.51%) |
Jun 20, 2023 | 75.85 | 76.48 | 75.61 | 76.29 | 3,125,628 | +0.46(+0.60%) |
Jun 16, 2023 | 76.39 | 76.56 | 75.60 | 75.84 | 3,122,002 | -0.29(-0.38%) |