Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 81.47 | 85.48 | 81.47 | 84.94 | 44,602 | +3.77(+4.65%) |
Aug 30, 2023 | 79.97 | 81.46 | 79.52 | 81.16 | 28,288 | +1.41(+1.77%) |
Aug 29, 2023 | 78.24 | 80.45 | 78.24 | 79.75 | 15,000 | +0.79(+1.00%) |
Aug 28, 2023 | 78.60 | 79.55 | 78.55 | 78.97 | 20,048 | +1.28(+1.64%) |
Aug 25, 2023 | 77.40 | 77.88 | 75.74 | 77.69 | 32,420 | +0.16(+0.21%) |
Aug 24, 2023 | 79.68 | 79.68 | 76.89 | 77.52 | 22,826 | -1.47(-1.86%) |
Aug 23, 2023 | 76.76 | 79.54 | 76.76 | 78.99 | 31,462 | +2.54(+3.33%) |
Aug 22, 2023 | 76.82 | 77.03 | 76.11 | 76.45 | 23,430 | +0.35(+0.45%) |
Aug 21, 2023 | 74.35 | 76.41 | 74.35 | 76.10 | 35,210 | +2.44(+3.31%) |
Aug 18, 2023 | 72.39 | 74.21 | 72.39 | 73.66 | 39,734 | +0.56(+0.76%) |
Aug 17, 2023 | 74.52 | 74.52 | 72.89 | 73.11 | 20,663 | -0.94(-1.27%) |
Aug 16, 2023 | 74.03 | 75.62 | 73.61 | 74.05 | 21,626 | -0.47(-0.63%) |
Aug 15, 2023 | 75.24 | 75.24 | 73.49 | 74.52 | 30,281 | -0.65(-0.87%) |
Aug 14, 2023 | 75.80 | 76.28 | 74.55 | 75.17 | 38,741 | -0.41(-0.55%) |
Aug 11, 2023 | 77.12 | 77.14 | 75.52 | 75.58 | 25,376 | -1.56(-2.02%) |
Aug 10, 2023 | 78.98 | 78.98 | 76.22 | 77.14 | 27,604 | -1.07(-1.36%) |
Aug 09, 2023 | 77.82 | 78.74 | 77.37 | 78.21 | 22,757 | +0.34(+0.43%) |
Aug 08, 2023 | 77.30 | 78.38 | 76.46 | 77.87 | 36,760 | -0.30(-0.38%) |
Aug 07, 2023 | 77.00 | 78.41 | 77.00 | 78.17 | 20,149 | +1.09(+1.41%) |
Aug 04, 2023 | 77.35 | 79.08 | 76.86 | 77.08 | 27,841 | -0.48(-0.62%) |
Aug 03, 2023 | 77.37 | 79.79 | 76.91 | 77.56 | 47,369 | +0.09(+0.11%) |
Aug 02, 2023 | 78.54 | 78.54 | 76.83 | 77.48 | 32,112 | -1.51(-1.91%) |
Aug 01, 2023 | 76.06 | 79.92 | 76.06 | 78.98 | 46,115 | +2.92(+3.84%) |
Jul 31, 2023 | 75.45 | 76.57 | 74.93 | 76.06 | 34,870 | +0.36(+0.48%) |
Jul 28, 2023 | 77.71 | 77.71 | 74.90 | 75.70 | 48,326 | -1.53(-1.98%) |
Jul 27, 2023 | 78.70 | 79.11 | 76.70 | 77.23 | 46,906 | -0.65(-0.84%) |
Jul 26, 2023 | 79.10 | 79.10 | 76.53 | 77.88 | 52,268 | -0.76(-0.96%) |
Jul 25, 2023 | 76.32 | 78.80 | 76.16 | 78.64 | 49,703 | +2.14(+2.80%) |
Jul 24, 2023 | 77.81 | 77.81 | 74.02 | 76.50 | 66,549 | -0.51(-0.67%) |
Jul 21, 2023 | 75.75 | 77.97 | 73.08 | 77.01 | 142,180 | +2.02(+2.69%) |
Jul 20, 2023 | 85.61 | 85.61 | 69.66 | 74.99 | 291,686 | -16.52(-18.06%) |
Jul 19, 2023 | 91.51 | 92.31 | 90.29 | 91.51 | 45,406 | -0.30(-0.33%) |
Jul 18, 2023 | 90.28 | 92.06 | 89.98 | 91.81 | 53,812 | +1.24(+1.37%) |
Jul 17, 2023 | 87.37 | 91.20 | 86.27 | 90.57 | 37,326 | +3.22(+3.69%) |
Jul 14, 2023 | 87.84 | 88.23 | 86.24 | 87.35 | 42,662 | -0.93(-1.05%) |
Jul 13, 2023 | 88.69 | 89.16 | 86.76 | 88.28 | 34,289 | -0.42(-0.47%) |
Jul 12, 2023 | 89.66 | 89.90 | 88.29 | 88.69 | 33,171 | -0.82(-0.91%) |
Jul 11, 2023 | 89.05 | 90.78 | 87.20 | 89.51 | 43,813 | +0.53(+0.60%) |
Jul 10, 2023 | 84.94 | 89.35 | 84.94 | 88.98 | 50,542 | +4.04(+4.76%) |
Jul 07, 2023 | 87.25 | 87.25 | 84.79 | 84.94 | 32,826 | -1.75(-2.01%) |
Jul 06, 2023 | 87.24 | 87.38 | 85.92 | 86.68 | 34,985 | -1.76(-1.99%) |
Jul 05, 2023 | 88.83 | 90.46 | 86.91 | 88.45 | 57,699 | +0.26(+0.29%) |
Jul 03, 2023 | 92.40 | 93.48 | 87.81 | 88.19 | 35,207 | -4.23(-4.58%) |
Jun 30, 2023 | 91.53 | 95.03 | 90.65 | 92.42 | 66,613 | +1.18(+1.29%) |
Jun 29, 2023 | 89.27 | 91.42 | 89.27 | 91.25 | 25,773 | +1.74(+1.94%) |
Jun 28, 2023 | 89.24 | 89.92 | 87.48 | 89.51 | 40,623 | +0.30(+0.34%) |
Jun 27, 2023 | 89.16 | 89.88 | 87.94 | 89.21 | 29,690 | +0.44(+0.49%) |
Jun 26, 2023 | 87.69 | 91.49 | 87.69 | 88.77 | 71,388 | +0.74(+0.84%) |
Jun 23, 2023 | 89.88 | 91.22 | 87.17 | 88.03 | 738,161 | -2.19(-2.43%) |
Jun 22, 2023 | 89.69 | 91.92 | 89.63 | 90.22 | 64,450 | +0.50(+0.56%) |
Jun 21, 2023 | 87.67 | 91.15 | 87.67 | 89.72 | 58,620 | +1.29(+1.46%) |
Jun 20, 2023 | 84.43 | 91.59 | 84.43 | 88.43 | 106,683 | +4.95(+5.93%) |
Jun 16, 2023 | 85.75 | 87.11 | 82.75 | 83.48 | 104,824 | -2.50(-2.91%) |
Jun 15, 2023 | 84.38 | 86.99 | 84.38 | 85.98 | 43,605 | +1.60(+1.90%) |
Jun 14, 2023 | 82.77 | 85.37 | 82.77 | 84.38 | 44,063 | +1.08(+1.30%) |
Jun 13, 2023 | 90.53 | 90.53 | 82.75 | 83.30 | 90,814 | -7.30(-8.06%) |
Jun 12, 2023 | 91.32 | 91.68 | 90.59 | 90.60 | 29,962 | -0.57(-0.62%) |
Jun 09, 2023 | 90.71 | 92.26 | 90.44 | 91.17 | 25,936 | +0.27(+0.29%) |
Jun 08, 2023 | 90.16 | 91.94 | 89.60 | 90.90 | 39,074 | +0.78(+0.86%) |
Jun 07, 2023 | 90.58 | 92.00 | 89.21 | 90.13 | 33,276 | -0.17(-0.19%) |
Jun 06, 2023 | 87.19 | 90.30 | 87.19 | 90.30 | 43,588 | +3.10(+3.56%) |
Jun 05, 2023 | 85.37 | 87.33 | 85.37 | 87.20 | 29,556 | +1.62(+1.90%) |
Jun 02, 2023 | 85.59 | 86.17 | 84.04 | 85.57 | 29,444 | -0.09(-0.11%) |