Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 85.61 | 85.61 | 84.61 | 84.65 | 375,805 | -0.89(-1.05%) |
Aug 30, 2023 | 85.78 | 86.11 | 85.53 | 85.54 | 117,007 | -0.17(-0.20%) |
Aug 29, 2023 | 84.99 | 85.76 | 84.95 | 85.71 | 84,140 | +0.77(+0.91%) |
Aug 28, 2023 | 84.90 | 85.16 | 84.63 | 84.94 | 62,312 | +0.30(+0.35%) |
Aug 25, 2023 | 84.33 | 84.88 | 84.00 | 84.64 | 70,374 | +0.51(+0.60%) |
Aug 24, 2023 | 84.70 | 85.22 | 84.11 | 84.13 | 125,122 | -0.80(-0.95%) |
Aug 23, 2023 | 84.99 | 85.13 | 84.73 | 84.94 | 79,919 | +0.44(+0.52%) |
Aug 22, 2023 | 84.82 | 84.82 | 84.46 | 84.50 | 55,998 | -0.30(-0.35%) |
Aug 21, 2023 | 84.59 | 84.88 | 84.40 | 84.80 | 43,227 | +0.22(+0.26%) |
Aug 18, 2023 | 84.36 | 84.70 | 84.23 | 84.58 | 211,273 | -0.08(-0.09%) |
Aug 17, 2023 | 84.96 | 85.19 | 84.60 | 84.66 | 182,966 | -0.51(-0.59%) |
Aug 16, 2023 | 85.47 | 85.80 | 85.10 | 85.17 | 132,826 | -0.64(-0.74%) |
Aug 15, 2023 | 85.80 | 86.05 | 85.70 | 85.80 | 57,402 | -0.30(-0.35%) |
Aug 14, 2023 | 85.72 | 86.33 | 85.70 | 86.10 | 92,842 | +0.20(+0.23%) |
Aug 11, 2023 | 85.44 | 86.05 | 85.44 | 85.90 | 254,343 | +0.27(+0.31%) |
Aug 10, 2023 | 86.00 | 86.73 | 85.58 | 85.63 | 71,286 | -0.26(-0.30%) |
Aug 09, 2023 | 85.79 | 86.17 | 85.67 | 85.89 | 54,823 | +0.08(+0.09%) |
Aug 08, 2023 | 85.49 | 85.89 | 85.34 | 85.81 | 76,207 | +0.96(+1.14%) |
Aug 07, 2023 | 84.21 | 84.91 | 84.18 | 84.85 | 64,745 | +0.95(+1.14%) |
Aug 04, 2023 | 84.19 | 84.61 | 83.71 | 83.89 | 71,416 | -0.26(-0.31%) |
Aug 03, 2023 | 84.13 | 84.33 | 83.90 | 84.15 | 573,696 | -0.41(-0.48%) |
Aug 02, 2023 | 84.50 | 84.98 | 84.38 | 84.56 | 86,629 | -0.27(-0.32%) |
Aug 01, 2023 | 85.17 | 85.45 | 84.69 | 84.83 | 84,769 | -0.58(-0.67%) |
Jul 31, 2023 | 85.86 | 85.86 | 85.21 | 85.40 | 55,991 | -0.29(-0.34%) |
Jul 28, 2023 | 85.67 | 85.86 | 85.34 | 85.69 | 63,463 | +0.24(+0.28%) |
Jul 27, 2023 | 86.19 | 86.42 | 85.34 | 85.45 | 88,322 | -0.39(-0.45%) |
Jul 26, 2023 | 85.46 | 86.16 | 85.38 | 85.84 | 73,091 | -0.20(-0.23%) |
Jul 25, 2023 | 85.47 | 86.30 | 85.39 | 86.04 | 57,778 | +0.04(+0.05%) |
Jul 24, 2023 | 86.29 | 86.54 | 85.96 | 86.00 | 67,111 | -0.40(-0.46%) |
Jul 21, 2023 | 85.80 | 86.64 | 85.64 | 86.40 | 329,971 | +0.63(+0.73%) |
Jul 20, 2023 | 84.94 | 85.94 | 84.94 | 85.77 | 296,117 | +1.28(+1.52%) |
Jul 19, 2023 | 84.51 | 85.06 | 84.38 | 84.49 | 303,959 | +0.29(+0.34%) |
Jul 18, 2023 | 83.66 | 84.52 | 83.63 | 84.20 | 80,388 | +0.74(+0.88%) |
Jul 17, 2023 | 83.63 | 83.67 | 83.27 | 83.47 | 143,056 | -0.35(-0.41%) |
Jul 14, 2023 | 83.43 | 84.03 | 83.32 | 83.81 | 831,385 | +1.02(+1.24%) |
Jul 13, 2023 | 82.98 | 83.05 | 82.64 | 82.79 | 103,516 | +0.45(+0.54%) |
Jul 12, 2023 | 82.56 | 82.75 | 82.18 | 82.34 | 119,646 | +0.11(+0.13%) |
Jul 11, 2023 | 82.20 | 82.42 | 81.91 | 82.23 | 80,156 | -0.01(-0.01%) |
Jul 10, 2023 | 81.67 | 82.33 | 81.67 | 82.24 | 96,244 | +0.51(+0.62%) |
Jul 07, 2023 | 82.34 | 82.34 | 81.67 | 81.74 | 55,505 | -0.76(-0.92%) |
Jul 06, 2023 | 82.61 | 82.77 | 82.25 | 82.49 | 59,059 | -0.85(-1.03%) |
Jul 05, 2023 | 83.16 | 83.55 | 83.16 | 83.35 | 76,001 | -0.11(-0.13%) |
Jul 03, 2023 | 83.86 | 83.86 | 83.21 | 83.46 | 178,851 | -0.98(-1.16%) |
Jun 30, 2023 | 83.96 | 84.52 | 83.96 | 84.44 | 285,754 | +0.97(+1.17%) |
Jun 29, 2023 | 82.85 | 83.52 | 82.73 | 83.47 | 78,636 | +0.32(+0.38%) |
Jun 28, 2023 | 83.31 | 83.33 | 82.89 | 83.15 | 162,803 | -0.16(-0.19%) |
Jun 27, 2023 | 83.38 | 83.54 | 82.83 | 83.31 | 74,366 | -0.21(-0.25%) |
Jun 26, 2023 | 83.88 | 83.88 | 82.89 | 83.52 | 137,685 | -0.51(-0.60%) |
Jun 23, 2023 | 84.01 | 84.29 | 83.85 | 84.02 | 57,229 | -0.34(-0.40%) |
Jun 22, 2023 | 83.90 | 84.47 | 83.90 | 84.36 | 55,192 | +0.32(+0.38%) |
Jun 21, 2023 | 83.88 | 84.27 | 83.56 | 84.04 | 102,251 | -0.01(-0.01%) |
Jun 20, 2023 | 83.73 | 84.36 | 83.62 | 84.05 | 247,791 | -0.47(-0.55%) |
Jun 16, 2023 | 84.73 | 85.11 | 84.42 | 84.52 | 311,204 | +0.05(+0.06%) |
Jun 15, 2023 | 83.29 | 84.50 | 83.29 | 84.47 | 127,277 | +1.24(+1.49%) |
Jun 14, 2023 | 83.60 | 83.67 | 82.93 | 83.23 | 792,164 | -0.78(-0.93%) |
Jun 13, 2023 | 83.74 | 84.11 | 83.71 | 84.01 | 151,750 | +0.32(+0.38%) |
Jun 12, 2023 | 83.56 | 83.70 | 83.20 | 83.69 | 113,720 | +0.25(+0.30%) |
Jun 09, 2023 | 83.23 | 83.61 | 83.02 | 83.45 | 209,571 | +0.10(+0.12%) |
Jun 08, 2023 | 82.73 | 83.44 | 82.59 | 83.35 | 234,772 | +0.61(+0.73%) |
Jun 07, 2023 | 83.13 | 83.26 | 82.65 | 82.74 | 112,961 | -0.63(-0.76%) |
Jun 06, 2023 | 84.09 | 84.09 | 83.07 | 83.37 | 84,549 | -0.26(-0.31%) |
Jun 05, 2023 | 83.57 | 83.91 | 83.45 | 83.63 | 55,973 | +0.20(+0.24%) |
Jun 02, 2023 | 82.88 | 83.56 | 82.67 | 83.43 | 124,499 | +1.01(+1.22%) |