Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 74.90 | 75.30 | 74.90 | 75.02 | 7,760 | +0.46(+0.62%) |
Aug 30, 2023 | 76.85 | 76.85 | 73.38 | 74.56 | 15,863 | -0.94(-1.25%) |
Aug 29, 2023 | 74.58 | 75.50 | 74.58 | 75.50 | 14,606 | -0.08(-0.11%) |
Aug 28, 2023 | 75.45 | 75.66 | 75.45 | 75.58 | 15,582 | +0.91(+1.22%) |
Aug 25, 2023 | 74.59 | 75.05 | 74.14 | 74.67 | 18,137 | -0.01(-0.01%) |
Aug 24, 2023 | 74.85 | 75.01 | 74.36 | 74.68 | 19,387 | -0.82(-1.09%) |
Aug 23, 2023 | 73.65 | 75.58 | 73.65 | 75.50 | 20,816 | +0.08(+0.11%) |
Aug 22, 2023 | 75.84 | 75.89 | 75.39 | 75.42 | 19,627 | +0.11(+0.15%) |
Aug 21, 2023 | 75.17 | 75.61 | 74.73 | 75.31 | 15,704 | +0.14(+0.19%) |
Aug 18, 2023 | 74.50 | 75.21 | 74.50 | 75.17 | 11,683 | +0.73(+0.98%) |
Aug 17, 2023 | 75.18 | 75.18 | 74.44 | 74.44 | 21,528 | -1.32(-1.74%) |
Aug 16, 2023 | 78.00 | 78.00 | 75.75 | 75.76 | 19,198 | -2.12(-2.72%) |
Aug 15, 2023 | 80.40 | 80.40 | 77.73 | 77.88 | 23,156 | -0.30(-0.38%) |
Aug 14, 2023 | 77.85 | 78.57 | 77.72 | 78.18 | 8,018 | -1.46(-1.83%) |
Aug 11, 2023 | 80.45 | 80.48 | 79.27 | 79.64 | 21,992 | -0.79(-0.98%) |
Aug 10, 2023 | 80.52 | 80.64 | 78.92 | 80.43 | 22,389 | +1.63(+2.07%) |
Aug 09, 2023 | 78.90 | 79.10 | 78.59 | 78.80 | 13,933 | +0.71(+0.90%) |
Aug 08, 2023 | 76.00 | 78.29 | 76.00 | 78.09 | 22,353 | -0.70(-0.88%) |
Aug 07, 2023 | 78.75 | 79.01 | 78.54 | 78.79 | 9,813 | +0.65(+0.83%) |
Aug 04, 2023 | 78.06 | 79.00 | 77.54 | 78.14 | 15,728 | +0.55(+0.71%) |
Aug 03, 2023 | 76.98 | 77.71 | 76.98 | 77.59 | 18,173 | -0.11(-0.14%) |
Aug 02, 2023 | 78.34 | 78.38 | 77.32 | 77.70 | 16,914 | -1.88(-2.36%) |
Aug 01, 2023 | 80.68 | 80.68 | 79.55 | 79.58 | 17,098 | -1.52(-1.87%) |
Jul 31, 2023 | 81.22 | 81.60 | 81.07 | 81.09 | 9,227 | +0.83(+1.04%) |
Jul 28, 2023 | 80.35 | 80.72 | 79.62 | 80.26 | 20,739 | +0.19(+0.24%) |
Jul 27, 2023 | 80.34 | 80.52 | 80.07 | 80.07 | 20,543 | +0.36(+0.45%) |
Jul 26, 2023 | 79.80 | 79.99 | 79.28 | 79.71 | 13,124 | -0.09(-0.11%) |
Jul 25, 2023 | 79.73 | 79.84 | 79.30 | 79.80 | 26,514 | +0.79(+1.00%) |
Jul 24, 2023 | 78.83 | 79.28 | 78.79 | 79.01 | 10,185 | -0.31(-0.39%) |
Jul 21, 2023 | 79.29 | 79.33 | 79.16 | 79.32 | 9,945 | +0.13(+0.16%) |
Jul 20, 2023 | 79.24 | 79.27 | 78.83 | 79.19 | 11,896 | -0.43(-0.54%) |
Jul 19, 2023 | 80.98 | 80.98 | 79.62 | 79.62 | 13,185 | -0.08(-0.11%) |
Jul 18, 2023 | 78.00 | 79.77 | 78.00 | 79.70 | 13,418 | +1.14(+1.44%) |
Jul 17, 2023 | 75.91 | 79.17 | 75.91 | 78.57 | 13,213 | +0.13(+0.17%) |
Jul 14, 2023 | 78.73 | 78.93 | 78.44 | 78.44 | 10,782 | -1.16(-1.46%) |
Jul 13, 2023 | 78.60 | 79.65 | 78.60 | 79.60 | 21,386 | +1.80(+2.31%) |
Jul 12, 2023 | 77.44 | 78.15 | 77.44 | 77.80 | 18,340 | -0.80(-1.02%) |
Jul 11, 2023 | 78.17 | 78.60 | 78.17 | 78.60 | 10,934 | +0.30(+0.38%) |
Jul 10, 2023 | 78.11 | 78.35 | 78.11 | 78.30 | 8,032 | -0.09(-0.11%) |
Jul 07, 2023 | 77.43 | 78.54 | 77.43 | 78.39 | 13,634 | +1.15(+1.49%) |
Jul 06, 2023 | 77.00 | 77.30 | 76.86 | 77.24 | 29,242 | -1.26(-1.61%) |
Jul 05, 2023 | 78.56 | 78.64 | 78.35 | 78.50 | 35,024 | -1.63(-2.03%) |
Jul 03, 2023 | 81.28 | 81.28 | 79.96 | 80.13 | 10,197 | +0.71(+0.89%) |
Jun 30, 2023 | 79.16 | 79.47 | 79.01 | 79.42 | 12,522 | +0.08(+0.10%) |
Jun 29, 2023 | 78.03 | 79.47 | 78.03 | 79.34 | 11,921 | -0.17(-0.21%) |
Jun 28, 2023 | 79.49 | 79.84 | 79.48 | 79.51 | 10,468 | +0.71(+0.90%) |
Jun 27, 2023 | 78.46 | 78.84 | 78.26 | 78.80 | 11,443 | +0.18(+0.23%) |
Jun 26, 2023 | 77.28 | 78.73 | 77.28 | 78.62 | 25,646 | +0.41(+0.52%) |
Jun 23, 2023 | 79.49 | 79.49 | 78.09 | 78.21 | 61,306 | -4.44(-5.37%) |
Jun 22, 2023 | 82.94 | 83.20 | 82.34 | 82.65 | 29,883 | +2.01(+2.49%) |
Jun 21, 2023 | 80.59 | 81.96 | 80.12 | 80.64 | 35,943 | +0.05(+0.07%) |
Jun 20, 2023 | 80.82 | 80.82 | 80.28 | 80.59 | 36,391 | +0.70(+0.88%) |
Jun 16, 2023 | 79.24 | 80.90 | 79.24 | 79.89 | 13,532 | -0.58(-0.72%) |
Jun 15, 2023 | 79.19 | 80.47 | 79.19 | 80.47 | 25,618 | +0.02(+0.02%) |
Jun 14, 2023 | 81.25 | 81.25 | 80.18 | 80.45 | 46,955 | +1.11(+1.40%) |
Jun 13, 2023 | 81.12 | 81.12 | 79.34 | 79.34 | 24,526 | +1.03(+1.32%) |
Jun 12, 2023 | 78.01 | 78.32 | 77.37 | 78.31 | 11,542 | +1.17(+1.52%) |
Jun 09, 2023 | 77.30 | 77.41 | 77.02 | 77.14 | 17,110 | +2.53(+3.39%) |
Jun 08, 2023 | 73.93 | 74.72 | 73.93 | 74.61 | 15,030 | +0.88(+1.19%) |
Jun 07, 2023 | 75.81 | 75.81 | 73.50 | 73.73 | 23,054 | -1.69(-2.24%) |
Jun 06, 2023 | 74.72 | 75.42 | 74.67 | 75.42 | 13,030 | +3.35(+4.65%) |
Jun 05, 2023 | 72.99 | 72.99 | 72.00 | 72.07 | 15,335 | +0.21(+0.29%) |
Jun 02, 2023 | 71.00 | 72.07 | 71.00 | 71.86 | 43,179 | +2.43(+3.50%) |