Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.71 | 80.19 | 78.83 | 78.93 | 3,261,804 | -0.41(-0.52%) |
Aug 30, 2023 | 79.26 | 79.52 | 78.39 | 79.35 | 4,179,876 | -0.13(-0.17%) |
Aug 29, 2023 | 81.02 | 81.10 | 78.14 | 79.48 | 3,965,343 | -2.23(-2.72%) |
Aug 28, 2023 | 81.78 | 82.31 | 81.29 | 81.71 | 1,078,213 | +0.38(+0.47%) |
Aug 25, 2023 | 81.01 | 81.59 | 80.37 | 81.32 | 1,620,699 | +0.53(+0.65%) |
Aug 24, 2023 | 81.75 | 82.51 | 80.76 | 80.80 | 1,598,979 | -1.36(-1.66%) |
Aug 23, 2023 | 81.53 | 82.33 | 81.27 | 82.16 | 1,448,832 | +0.69(+0.85%) |
Aug 22, 2023 | 81.44 | 81.56 | 80.83 | 81.47 | 1,667,387 | +0.34(+0.41%) |
Aug 21, 2023 | 81.10 | 81.47 | 80.32 | 81.13 | 1,489,625 | -0.08(-0.09%) |
Aug 18, 2023 | 79.82 | 81.37 | 79.62 | 81.21 | 1,929,447 | +0.87(+1.09%) |
Aug 17, 2023 | 81.81 | 81.85 | 80.29 | 80.33 | 1,484,326 | -0.78(-0.96%) |
Aug 16, 2023 | 81.37 | 82.45 | 81.00 | 81.11 | 1,938,437 | -0.23(-0.28%) |
Aug 15, 2023 | 81.82 | 81.99 | 81.12 | 81.34 | 1,465,170 | -0.89(-1.08%) |
Aug 14, 2023 | 81.71 | 82.31 | 81.08 | 82.23 | 1,433,073 | +0.17(+0.21%) |
Aug 11, 2023 | 81.58 | 82.21 | 81.31 | 82.06 | 1,257,751 | +0.33(+0.40%) |
Aug 10, 2023 | 82.16 | 82.72 | 81.22 | 81.73 | 1,517,039 | +0.06(+0.07%) |
Aug 09, 2023 | 81.75 | 82.59 | 81.54 | 81.68 | 1,844,130 | +0.00(+0.00%) |
Aug 08, 2023 | 80.09 | 81.79 | 79.75 | 81.68 | 2,002,957 | +0.75(+0.92%) |
Aug 07, 2023 | 80.75 | 81.25 | 80.64 | 80.93 | 1,798,436 | +0.71(+0.88%) |
Aug 04, 2023 | 81.35 | 81.76 | 79.80 | 80.22 | 2,817,056 | -0.95(-1.17%) |
Aug 03, 2023 | 81.92 | 82.17 | 80.20 | 81.17 | 3,063,447 | -1.13(-1.37%) |
Aug 02, 2023 | 82.53 | 82.74 | 81.69 | 82.30 | 2,265,983 | -0.34(-0.42%) |
Aug 01, 2023 | 82.08 | 83.40 | 82.01 | 82.64 | 2,058,018 | +0.29(+0.35%) |
Jul 31, 2023 | 81.98 | 82.37 | 81.43 | 82.36 | 2,831,126 | +0.76(+0.93%) |
Jul 28, 2023 | 81.41 | 82.07 | 80.85 | 81.60 | 3,056,686 | -0.01(-0.01%) |
Jul 27, 2023 | 81.31 | 81.79 | 80.29 | 81.61 | 3,198,155 | +0.71(+0.87%) |
Jul 26, 2023 | 82.85 | 83.00 | 80.16 | 80.90 | 3,535,461 | -1.63(-1.97%) |
Jul 25, 2023 | 79.67 | 82.86 | 77.62 | 82.53 | 5,324,207 | -2.29(-2.69%) |
Jul 24, 2023 | 84.23 | 85.07 | 84.19 | 84.81 | 3,650,778 | +0.76(+0.90%) |
Jul 21, 2023 | 84.98 | 85.53 | 83.94 | 84.06 | 10,556,447 | -0.88(-1.04%) |
Jul 20, 2023 | 86.00 | 86.10 | 84.53 | 84.94 | 3,108,824 | -0.17(-0.20%) |
Jul 19, 2023 | 84.31 | 85.26 | 84.01 | 85.11 | 2,817,940 | -0.39(-0.46%) |
Jul 18, 2023 | 83.81 | 85.65 | 83.66 | 85.50 | 2,861,848 | +1.78(+2.12%) |
Jul 17, 2023 | 82.78 | 83.97 | 82.14 | 83.72 | 3,317,822 | +1.82(+2.22%) |
Jul 14, 2023 | 82.18 | 82.18 | 80.91 | 81.91 | 1,938,514 | -0.11(-0.13%) |
Jul 13, 2023 | 82.27 | 82.78 | 81.98 | 82.01 | 2,224,916 | -0.44(-0.53%) |
Jul 12, 2023 | 83.09 | 83.98 | 82.37 | 82.45 | 3,329,876 | +0.10(+0.12%) |
Jul 11, 2023 | 81.28 | 82.56 | 81.15 | 82.36 | 2,604,225 | +1.45(+1.80%) |
Jul 10, 2023 | 79.14 | 81.32 | 79.07 | 80.90 | 4,157,725 | +2.20(+2.79%) |
Jul 07, 2023 | 78.22 | 79.83 | 78.22 | 78.70 | 1,885,180 | +0.47(+0.60%) |
Jul 06, 2023 | 78.07 | 78.52 | 77.36 | 78.23 | 1,885,140 | -0.44(-0.56%) |
Jul 05, 2023 | 79.32 | 79.52 | 78.38 | 78.67 | 2,933,164 | -1.30(-1.63%) |
Jul 03, 2023 | 79.81 | 80.33 | 79.31 | 79.97 | 948,687 | -0.01(-0.01%) |
Jun 30, 2023 | 79.87 | 81.45 | 79.68 | 79.98 | 3,116,953 | +0.99(+1.26%) |
Jun 29, 2023 | 77.44 | 79.62 | 77.11 | 78.99 | 2,360,451 | +1.85(+2.39%) |
Jun 28, 2023 | 76.84 | 77.24 | 76.45 | 77.14 | 1,900,859 | +0.31(+0.40%) |
Jun 27, 2023 | 75.97 | 76.89 | 75.46 | 76.84 | 1,840,112 | +1.10(+1.45%) |
Jun 26, 2023 | 75.40 | 76.26 | 75.14 | 75.74 | 1,864,597 | +0.74(+0.98%) |
Jun 23, 2023 | 74.26 | 75.15 | 73.56 | 75.00 | 2,707,523 | +0.32(+0.42%) |
Jun 22, 2023 | 75.06 | 75.11 | 74.23 | 74.69 | 1,532,808 | -0.39(-0.52%) |
Jun 21, 2023 | 74.25 | 75.38 | 73.71 | 75.08 | 2,397,679 | +0.72(+0.96%) |
Jun 20, 2023 | 74.82 | 74.82 | 73.51 | 74.36 | 2,576,690 | -0.82(-1.09%) |
Jun 16, 2023 | 75.96 | 75.96 | 75.03 | 75.18 | 4,127,681 | -0.40(-0.53%) |