Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.35 | 79.74 | 79.02 | 79.34 | 17,908 | +0.16(+0.20%) |
Aug 30, 2023 | 78.34 | 79.31 | 78.34 | 79.18 | 16,603 | +0.70(+0.89%) |
Aug 29, 2023 | 77.08 | 78.64 | 77.09 | 78.48 | 18,090 | +1.37(+1.78%) |
Aug 28, 2023 | 76.94 | 77.65 | 76.84 | 77.10 | 16,250 | +0.88(+1.15%) |
Aug 25, 2023 | 76.21 | 76.68 | 75.21 | 76.22 | 17,096 | +0.25(+0.32%) |
Aug 24, 2023 | 77.58 | 77.58 | 75.95 | 75.98 | 14,895 | -1.42(-1.84%) |
Aug 23, 2023 | 76.69 | 77.60 | 76.69 | 77.40 | 14,987 | +1.04(+1.36%) |
Aug 22, 2023 | 76.68 | 76.68 | 75.90 | 76.36 | 20,458 | +0.22(+0.29%) |
Aug 21, 2023 | 75.95 | 76.33 | 75.45 | 76.14 | 28,187 | +0.16(+0.21%) |
Aug 18, 2023 | 74.45 | 76.14 | 74.12 | 75.99 | 21,748 | +0.86(+1.14%) |
Aug 17, 2023 | 77.06 | 77.06 | 75.13 | 75.13 | 14,432 | -1.71(-2.22%) |
Aug 16, 2023 | 78.25 | 78.32 | 76.84 | 76.84 | 23,288 | -1.27(-1.63%) |
Aug 15, 2023 | 77.97 | 78.37 | 77.93 | 78.11 | 16,982 | -0.71(-0.90%) |
Aug 14, 2023 | 78.43 | 78.83 | 78.02 | 78.82 | 28,453 | +0.06(+0.08%) |
Aug 11, 2023 | 78.17 | 78.93 | 78.17 | 78.76 | 20,206 | +0.22(+0.28%) |
Aug 10, 2023 | 79.22 | 79.22 | 78.04 | 78.55 | 11,205 | -0.23(-0.29%) |
Aug 09, 2023 | 79.00 | 79.00 | 78.44 | 78.77 | 19,461 | -0.61(-0.77%) |
Aug 08, 2023 | 78.97 | 79.43 | 78.78 | 79.38 | 19,324 | -0.29(-0.36%) |
Aug 07, 2023 | 80.39 | 80.39 | 79.52 | 79.67 | 19,100 | -0.32(-0.40%) |
Aug 04, 2023 | 80.52 | 80.92 | 79.61 | 79.99 | 28,619 | -0.66(-0.82%) |
Aug 03, 2023 | 80.61 | 81.15 | 80.60 | 80.65 | 35,380 | -0.48(-0.60%) |
Aug 02, 2023 | 81.25 | 81.37 | 80.61 | 81.13 | 21,524 | -0.82(-1.00%) |
Aug 01, 2023 | 81.41 | 81.96 | 81.16 | 81.95 | 22,825 | -0.30(-0.36%) |
Jul 31, 2023 | 81.25 | 82.25 | 81.25 | 82.25 | 17,235 | +1.21(+1.50%) |
Jul 28, 2023 | 80.26 | 81.14 | 80.26 | 81.03 | 17,969 | +1.77(+2.23%) |
Jul 27, 2023 | 80.39 | 80.41 | 79.01 | 79.27 | 30,393 | -0.79(-0.99%) |
Jul 26, 2023 | 80.25 | 80.25 | 79.59 | 80.06 | 40,769 | +0.19(+0.24%) |
Jul 25, 2023 | 79.69 | 80.51 | 79.69 | 79.87 | 29,265 | +0.25(+0.31%) |
Jul 24, 2023 | 80.16 | 80.23 | 79.36 | 79.62 | 24,335 | -0.42(-0.53%) |
Jul 21, 2023 | 80.68 | 80.68 | 80.01 | 80.05 | 33,817 | -0.30(-0.37%) |
Jul 20, 2023 | 80.22 | 80.50 | 80.05 | 80.34 | 43,130 | -0.91(-1.12%) |
Jul 19, 2023 | 81.64 | 81.81 | 80.94 | 81.25 | 16,567 | -0.37(-0.45%) |
Jul 18, 2023 | 80.53 | 81.63 | 80.53 | 81.62 | 20,514 | +1.09(+1.35%) |
Jul 17, 2023 | 79.28 | 80.90 | 79.28 | 80.53 | 21,985 | +1.47(+1.86%) |
Jul 14, 2023 | 79.52 | 79.60 | 78.53 | 79.06 | 39,928 | -0.33(-0.41%) |
Jul 13, 2023 | 79.25 | 79.56 | 79.07 | 79.38 | 53,742 | +0.64(+0.82%) |
Jul 12, 2023 | 79.19 | 79.21 | 78.58 | 78.74 | 43,761 | +0.78(+1.00%) |
Jul 11, 2023 | 77.89 | 78.05 | 77.36 | 77.96 | 30,408 | +0.33(+0.42%) |
Jul 10, 2023 | 75.92 | 77.66 | 75.91 | 77.64 | 35,002 | +1.57(+2.06%) |
Jul 07, 2023 | 75.23 | 76.55 | 75.23 | 76.07 | 85,206 | +1.10(+1.46%) |
Jul 06, 2023 | 75.74 | 75.81 | 74.44 | 74.97 | 27,872 | -1.73(-2.25%) |
Jul 05, 2023 | 77.70 | 77.70 | 76.62 | 76.70 | 32,662 | -1.16(-1.48%) |
Jul 03, 2023 | 77.69 | 78.02 | 77.43 | 77.85 | 21,167 | +0.10(+0.13%) |
Jun 30, 2023 | 77.99 | 78.18 | 77.48 | 77.75 | 17,960 | +0.71(+0.92%) |
Jun 29, 2023 | 76.28 | 77.34 | 76.28 | 77.04 | 167,351 | +0.86(+1.13%) |
Jun 28, 2023 | 75.44 | 76.18 | 75.44 | 76.18 | 37,608 | +0.73(+0.97%) |
Jun 27, 2023 | 74.79 | 75.70 | 74.54 | 75.45 | 39,641 | +0.92(+1.23%) |
Jun 26, 2023 | 75.20 | 75.69 | 74.34 | 74.53 | 39,674 | -0.33(-0.44%) |
Jun 23, 2023 | 75.82 | 75.98 | 74.80 | 74.86 | 42,161 | -1.75(-2.28%) |
Jun 22, 2023 | 76.84 | 76.97 | 76.46 | 76.61 | 28,676 | -0.51(-0.67%) |
Jun 21, 2023 | 76.64 | 77.51 | 76.60 | 77.12 | 25,293 | +0.18(+0.23%) |
Jun 20, 2023 | 76.33 | 77.01 | 76.09 | 76.94 | 32,302 | +0.36(+0.46%) |
Jun 16, 2023 | 77.98 | 77.98 | 76.37 | 76.59 | 81,671 | -0.96(-1.23%) |