Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 86.08 | 86.64 | 85.74 | 86.30 | 1,472,125 | +0.40(+0.47%) |
Aug 30, 2023 | 84.53 | 86.08 | 84.24 | 85.89 | 1,498,536 | +1.41(+1.67%) |
Aug 29, 2023 | 83.62 | 84.55 | 83.05 | 84.49 | 872,556 | +0.87(+1.04%) |
Aug 28, 2023 | 84.13 | 84.70 | 83.46 | 83.62 | 1,173,173 | +0.33(+0.40%) |
Aug 25, 2023 | 83.15 | 83.76 | 82.10 | 83.28 | 1,085,255 | +0.60(+0.72%) |
Aug 24, 2023 | 82.78 | 84.23 | 82.25 | 82.69 | 1,503,448 | -0.37(-0.45%) |
Aug 23, 2023 | 83.60 | 83.73 | 83.00 | 83.06 | 1,509,111 | -1.14(-1.36%) |
Aug 22, 2023 | 84.93 | 85.67 | 83.95 | 84.20 | 2,133,830 | -0.69(-0.82%) |
Aug 21, 2023 | 84.07 | 85.47 | 84.07 | 84.90 | 2,571,185 | +0.83(+0.99%) |
Aug 18, 2023 | 83.70 | 84.41 | 83.17 | 84.07 | 20,850,948 | -0.31(-0.37%) |
Aug 17, 2023 | 85.60 | 86.25 | 84.28 | 84.38 | 8,933,575 | +3.59(+4.44%) |
Aug 16, 2023 | 79.85 | 81.00 | 79.60 | 80.79 | 2,060,908 | +0.28(+0.35%) |
Aug 15, 2023 | 81.12 | 81.38 | 80.23 | 80.51 | 1,406,087 | -1.42(-1.73%) |
Aug 14, 2023 | 82.68 | 82.68 | 81.48 | 81.93 | 1,354,502 | -0.60(-0.73%) |
Aug 11, 2023 | 82.88 | 83.64 | 82.16 | 82.53 | 1,266,166 | -0.46(-0.55%) |
Aug 10, 2023 | 85.16 | 85.93 | 82.76 | 82.99 | 1,383,401 | -2.29(-2.69%) |
Aug 09, 2023 | 86.47 | 86.52 | 85.11 | 85.28 | 1,607,666 | +0.56(+0.67%) |
Aug 08, 2023 | 83.25 | 85.15 | 82.76 | 84.72 | 1,978,390 | +0.29(+0.35%) |
Aug 07, 2023 | 83.61 | 85.08 | 83.03 | 84.42 | 1,419,891 | +1.49(+1.79%) |
Aug 04, 2023 | 82.36 | 84.26 | 81.97 | 82.94 | 1,754,548 | +1.31(+1.61%) |
Aug 03, 2023 | 80.72 | 82.62 | 79.62 | 81.63 | 1,352,064 | +1.49(+1.85%) |
Aug 02, 2023 | 81.61 | 81.61 | 78.79 | 80.14 | 2,389,511 | -1.90(-2.32%) |
Aug 01, 2023 | 80.99 | 82.06 | 79.81 | 82.04 | 2,097,675 | +0.11(+0.13%) |
Jul 31, 2023 | 82.58 | 82.66 | 81.36 | 81.94 | 1,110,907 | -0.14(-0.17%) |
Jul 28, 2023 | 80.89 | 82.54 | 80.10 | 82.07 | 3,105,388 | +2.25(+2.82%) |
Jul 27, 2023 | 81.30 | 81.72 | 79.51 | 79.82 | 1,028,121 | -1.13(-1.39%) |
Jul 26, 2023 | 79.66 | 81.07 | 79.48 | 80.95 | 841,887 | +0.43(+0.53%) |
Jul 25, 2023 | 80.98 | 81.05 | 79.88 | 80.52 | 1,206,752 | -0.52(-0.65%) |
Jul 24, 2023 | 81.07 | 81.58 | 80.66 | 81.04 | 904,932 | +0.32(+0.40%) |
Jul 21, 2023 | 81.60 | 81.60 | 80.64 | 80.72 | 774,621 | -0.37(-0.46%) |
Jul 20, 2023 | 80.81 | 81.35 | 79.89 | 81.09 | 942,564 | +1.29(+1.62%) |
Jul 19, 2023 | 79.20 | 80.65 | 79.14 | 79.80 | 1,174,781 | +0.61(+0.77%) |
Jul 18, 2023 | 78.86 | 80.67 | 78.70 | 79.19 | 1,360,900 | +0.64(+0.82%) |
Jul 17, 2023 | 78.61 | 79.09 | 77.47 | 78.55 | 1,526,342 | -0.26(-0.33%) |
Jul 14, 2023 | 80.88 | 81.03 | 78.55 | 78.81 | 1,309,463 | -2.22(-2.73%) |
Jul 13, 2023 | 81.79 | 82.56 | 80.61 | 81.02 | 1,185,205 | -0.69(-0.84%) |
Jul 12, 2023 | 81.87 | 82.56 | 81.29 | 81.71 | 1,308,119 | -0.12(-0.14%) |
Jul 11, 2023 | 80.90 | 82.55 | 80.60 | 81.83 | 1,226,595 | +1.35(+1.68%) |
Jul 10, 2023 | 80.40 | 80.65 | 79.57 | 80.48 | 1,177,208 | +0.67(+0.84%) |
Jul 07, 2023 | 79.03 | 81.03 | 78.81 | 79.81 | 1,622,040 | +0.83(+1.05%) |
Jul 06, 2023 | 80.54 | 80.67 | 78.06 | 78.98 | 1,140,875 | -1.95(-2.41%) |
Jul 05, 2023 | 81.79 | 81.79 | 80.54 | 80.94 | 847,260 | -0.47(-0.57%) |
Jul 03, 2023 | 81.32 | 82.33 | 81.19 | 81.40 | 434,006 | +0.11(+0.13%) |
Jun 30, 2023 | 81.78 | 82.26 | 80.37 | 81.30 | 1,388,163 | -0.31(-0.38%) |
Jun 29, 2023 | 79.21 | 81.64 | 78.97 | 81.61 | 1,497,354 | +2.61(+3.31%) |
Jun 28, 2023 | 79.91 | 80.07 | 78.89 | 78.99 | 881,238 | -0.50(-0.62%) |
Jun 27, 2023 | 78.69 | 80.10 | 77.92 | 79.49 | 1,147,560 | +0.35(+0.44%) |
Jun 26, 2023 | 78.47 | 80.02 | 78.47 | 79.14 | 1,168,236 | +0.85(+1.08%) |
Jun 23, 2023 | 77.73 | 78.94 | 77.71 | 78.29 | 1,353,939 | -0.48(-0.60%) |
Jun 22, 2023 | 78.57 | 78.97 | 77.72 | 78.77 | 832,995 | -0.76(-0.95%) |
Jun 21, 2023 | 78.67 | 80.44 | 78.62 | 79.53 | 1,007,474 | +0.83(+1.05%) |
Jun 20, 2023 | 79.73 | 79.99 | 77.87 | 78.70 | 1,294,554 | -1.31(-1.64%) |
Jun 16, 2023 | 79.47 | 80.61 | 79.42 | 80.01 | 1,088,023 | +0.81(+1.02%) |