Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 84.28 | 84.40 | 84.02 | 84.02 | 1,763 | -0.55(-0.66%) |
Aug 30, 2023 | 84.32 | 84.61 | 84.31 | 84.57 | 7,809 | +0.44(+0.52%) |
Aug 29, 2023 | 82.95 | 84.16 | 82.95 | 84.13 | 2,251 | +1.01(+1.21%) |
Aug 28, 2023 | 82.81 | 83.12 | 82.80 | 83.12 | 1,612 | +0.72(+0.88%) |
Aug 25, 2023 | 81.92 | 82.42 | 81.66 | 82.40 | 6,735 | +0.63(+0.77%) |
Aug 24, 2023 | 83.31 | 83.32 | 81.77 | 81.77 | 70,329 | -1.61(-1.94%) |
Aug 23, 2023 | 82.89 | 83.47 | 82.89 | 83.38 | 6,353 | +0.81(+0.98%) |
Aug 22, 2023 | 82.65 | 82.70 | 82.49 | 82.57 | 6,299 | -0.01(-0.01%) |
Aug 21, 2023 | 82.34 | 82.64 | 82.26 | 82.58 | 5,204 | +0.31(+0.37%) |
Aug 18, 2023 | 82.13 | 82.45 | 82.13 | 82.27 | 9,087 | -0.12(-0.14%) |
Aug 17, 2023 | 83.45 | 83.45 | 82.27 | 82.39 | 9,456 | -1.00(-1.20%) |
Aug 16, 2023 | 83.94 | 84.25 | 83.39 | 83.39 | 19,213 | -0.60(-0.72%) |
Aug 15, 2023 | 84.20 | 84.32 | 84.00 | 84.00 | 11,613 | -0.90(-1.06%) |
Aug 14, 2023 | 84.56 | 84.90 | 84.56 | 84.90 | 20,120 | +0.20(+0.23%) |
Aug 11, 2023 | 84.64 | 84.79 | 84.42 | 84.70 | 6,119 | -0.21(-0.24%) |
Aug 10, 2023 | 85.21 | 85.94 | 84.83 | 84.91 | 3,892 | +0.03(+0.03%) |
Aug 09, 2023 | 84.94 | 85.30 | 84.77 | 84.88 | 20,340 | -0.22(-0.26%) |
Aug 08, 2023 | 84.71 | 85.09 | 84.29 | 85.09 | 12,020 | -0.35(-0.41%) |
Aug 07, 2023 | 85.11 | 85.44 | 84.76 | 85.44 | 82,598 | +0.70(+0.83%) |
Aug 04, 2023 | 85.32 | 85.69 | 84.55 | 84.74 | 49,816 | -0.26(-0.30%) |
Aug 03, 2023 | 85.09 | 85.30 | 85.00 | 85.00 | 10,608 | -0.33(-0.38%) |
Aug 02, 2023 | 85.60 | 85.60 | 84.99 | 85.32 | 60,291 | -0.72(-0.84%) |
Aug 01, 2023 | 86.49 | 86.49 | 85.95 | 86.05 | 4,733 | -0.67(-0.78%) |
Jul 31, 2023 | 86.68 | 86.77 | 86.41 | 86.72 | 3,524 | +0.27(+0.31%) |
Jul 28, 2023 | 86.55 | 86.72 | 86.33 | 86.45 | 4,222 | +0.82(+0.96%) |
Jul 27, 2023 | 87.11 | 87.11 | 85.35 | 85.63 | 7,994 | -0.82(-0.95%) |
Jul 26, 2023 | 86.38 | 86.69 | 86.17 | 86.45 | 6,185 | -0.15(-0.17%) |
Jul 25, 2023 | 86.72 | 86.84 | 86.55 | 86.60 | 21,382 | -0.13(-0.15%) |
Jul 24, 2023 | 86.82 | 86.86 | 86.73 | 86.73 | 2,651 | -0.37(-0.42%) |
Jul 21, 2023 | 87.27 | 87.51 | 87.09 | 87.09 | 5,162 | -0.09(-0.10%) |
Jul 20, 2023 | 86.60 | 87.18 | 86.55 | 87.18 | 14,179 | +0.50(+0.57%) |
Jul 19, 2023 | 86.63 | 86.93 | 86.63 | 86.69 | 8,350 | +0.14(+0.16%) |
Jul 18, 2023 | 86.03 | 86.55 | 85.84 | 86.55 | 8,598 | +0.54(+0.63%) |
Jul 17, 2023 | 85.34 | 86.20 | 85.08 | 86.01 | 10,028 | +0.64(+0.75%) |
Jul 14, 2023 | 85.32 | 85.55 | 85.20 | 85.36 | 17,184 | -0.32(-0.37%) |
Jul 13, 2023 | 85.58 | 85.68 | 85.36 | 85.68 | 20,135 | +0.49(+0.57%) |
Jul 12, 2023 | 85.38 | 85.43 | 85.07 | 85.19 | 80,075 | +0.33(+0.38%) |
Jul 11, 2023 | 84.13 | 84.88 | 83.91 | 84.87 | 4,383 | +0.87(+1.04%) |
Jul 10, 2023 | 82.97 | 84.00 | 82.97 | 84.00 | 12,146 | +1.31(+1.58%) |
Jul 07, 2023 | 82.82 | 83.14 | 82.57 | 82.69 | 4,736 | +0.15(+0.18%) |
Jul 06, 2023 | 82.84 | 82.87 | 82.26 | 82.54 | 11,314 | -1.17(-1.40%) |
Jul 05, 2023 | 83.75 | 83.80 | 83.41 | 83.71 | 7,437 | -0.04(-0.05%) |
Jul 03, 2023 | 83.38 | 83.77 | 83.38 | 83.75 | 5,109 | +0.26(+0.31%) |
Jun 30, 2023 | 83.29 | 83.66 | 83.29 | 83.49 | 6,628 | +1.17(+1.42%) |
Jun 29, 2023 | 82.37 | 82.59 | 82.28 | 82.32 | 9,880 | -0.10(-0.12%) |
Jun 28, 2023 | 82.17 | 82.42 | 81.94 | 82.42 | 21,915 | +0.32(+0.39%) |
Jun 27, 2023 | 81.56 | 82.29 | 81.51 | 82.11 | 6,123 | +0.61(+0.75%) |
Jun 26, 2023 | 81.54 | 81.75 | 81.49 | 81.49 | 7,656 | +0.00(+0.00%) |
Jun 23, 2023 | 81.88 | 81.88 | 81.29 | 81.49 | 11,148 | -0.85(-1.03%) |
Jun 22, 2023 | 82.14 | 82.34 | 81.90 | 82.34 | 6,324 | +0.19(+0.24%) |
Jun 21, 2023 | 82.26 | 82.54 | 81.84 | 82.15 | 29,922 | -0.16(-0.20%) |
Jun 20, 2023 | 82.67 | 82.67 | 82.09 | 82.31 | 5,472 | -0.73(-0.87%) |
Jun 16, 2023 | 83.51 | 83.55 | 82.88 | 83.04 | 36,294 | -0.21(-0.26%) |