Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 79.59 | 80.64 | 79.15 | 80.03 | 3,361,986 | -0.25(-0.31%) |
Aug 30, 2023 | 78.70 | 80.41 | 78.34 | 80.28 | 2,358,587 | +1.48(+1.88%) |
Aug 29, 2023 | 76.00 | 78.89 | 75.68 | 78.80 | 2,435,969 | +2.59(+3.40%) |
Aug 28, 2023 | 76.78 | 77.04 | 75.55 | 76.21 | 1,898,722 | +0.30(+0.40%) |
Aug 25, 2023 | 74.51 | 76.24 | 73.55 | 75.91 | 2,439,623 | +1.40(+1.88%) |
Aug 24, 2023 | 78.20 | 78.79 | 74.47 | 74.51 | 2,604,825 | -3.16(-4.07%) |
Aug 23, 2023 | 75.03 | 78.19 | 74.97 | 77.67 | 3,838,188 | +3.08(+4.13%) |
Aug 22, 2023 | 73.59 | 74.90 | 73.39 | 74.59 | 2,819,540 | +1.25(+1.70%) |
Aug 21, 2023 | 72.22 | 73.80 | 72.11 | 73.34 | 3,219,295 | +1.16(+1.61%) |
Aug 18, 2023 | 70.08 | 72.72 | 69.72 | 72.18 | 3,602,975 | +0.99(+1.39%) |
Aug 17, 2023 | 72.74 | 72.95 | 70.48 | 71.19 | 4,117,126 | -1.55(-2.13%) |
Aug 16, 2023 | 73.74 | 74.24 | 72.42 | 72.74 | 2,964,091 | -0.95(-1.29%) |
Aug 15, 2023 | 74.75 | 74.75 | 73.36 | 73.69 | 2,510,534 | -1.57(-2.09%) |
Aug 14, 2023 | 74.05 | 75.36 | 73.84 | 75.26 | 3,747,791 | +0.64(+0.86%) |
Aug 11, 2023 | 76.51 | 76.68 | 74.06 | 74.62 | 5,820,089 | -2.47(-3.20%) |
Aug 10, 2023 | 79.12 | 81.50 | 76.40 | 77.09 | 8,955,647 | -3.84(-4.74%) |
Aug 09, 2023 | 84.65 | 85.00 | 80.70 | 80.93 | 8,019,130 | -4.37(-5.12%) |
Aug 08, 2023 | 84.70 | 85.54 | 83.75 | 85.30 | 3,967,642 | -0.50(-0.58%) |
Aug 07, 2023 | 85.36 | 85.98 | 84.15 | 85.80 | 2,717,129 | +0.96(+1.13%) |
Aug 04, 2023 | 85.53 | 86.50 | 83.67 | 84.84 | 2,271,118 | +0.08(+0.09%) |
Aug 03, 2023 | 85.67 | 86.88 | 84.47 | 84.76 | 2,715,748 | -1.89(-2.18%) |
Aug 02, 2023 | 88.32 | 88.56 | 85.29 | 86.65 | 3,588,876 | -3.40(-3.78%) |
Aug 01, 2023 | 90.34 | 90.67 | 88.92 | 90.05 | 2,356,860 | -1.21(-1.33%) |
Jul 31, 2023 | 90.83 | 91.85 | 89.29 | 91.26 | 3,856,064 | +0.81(+0.90%) |
Jul 28, 2023 | 89.02 | 90.84 | 88.11 | 90.45 | 5,271,253 | +5.07(+5.94%) |
Jul 27, 2023 | 87.83 | 89.50 | 85.01 | 85.38 | 5,763,514 | +0.79(+0.93%) |
Jul 26, 2023 | 82.52 | 84.62 | 82.42 | 84.59 | 3,175,135 | +1.36(+1.63%) |
Jul 25, 2023 | 82.62 | 84.50 | 82.56 | 83.23 | 2,882,614 | +1.16(+1.41%) |
Jul 24, 2023 | 84.44 | 84.44 | 81.91 | 82.07 | 4,073,030 | -2.09(-2.48%) |
Jul 21, 2023 | 84.89 | 85.88 | 83.84 | 84.16 | 8,308,969 | -0.24(-0.28%) |
Jul 20, 2023 | 86.90 | 87.34 | 83.70 | 84.40 | 5,252,160 | -3.91(-4.43%) |
Jul 19, 2023 | 87.65 | 89.72 | 86.87 | 88.31 | 6,501,177 | -0.22(-0.25%) |
Jul 18, 2023 | 90.40 | 91.20 | 86.40 | 88.53 | 6,816,888 | -2.16(-2.38%) |
Jul 17, 2023 | 87.74 | 91.66 | 86.57 | 90.69 | 7,266,474 | +2.69(+3.06%) |
Jul 14, 2023 | 87.72 | 91.15 | 87.66 | 88.00 | 31,357,756 | +0.99(+1.14%) |
Jul 13, 2023 | 87.60 | 90.50 | 86.65 | 87.01 | 10,616,862 | +2.50(+2.96%) |
Jul 12, 2023 | 83.71 | 84.92 | 82.90 | 84.51 | 4,477,039 | +1.82(+2.20%) |
Jul 11, 2023 | 76.47 | 83.04 | 76.39 | 82.69 | 6,825,370 | +6.78(+8.93%) |
Jul 10, 2023 | 75.49 | 76.23 | 74.99 | 75.91 | 2,543,943 | +0.11(+0.15%) |
Jul 07, 2023 | 75.40 | 76.47 | 75.13 | 75.80 | 2,312,301 | +0.45(+0.60%) |
Jul 06, 2023 | 75.76 | 75.85 | 73.91 | 75.35 | 4,030,208 | -1.82(-2.36%) |
Jul 05, 2023 | 76.91 | 77.76 | 76.20 | 77.17 | 1,780,759 | -0.28(-0.36%) |
Jul 03, 2023 | 77.24 | 77.54 | 76.41 | 77.45 | 1,409,961 | +0.23(+0.30%) |
Jun 30, 2023 | 78.37 | 78.83 | 77.04 | 77.22 | 2,746,833 | -0.15(-0.19%) |
Jun 29, 2023 | 78.29 | 79.36 | 77.03 | 77.37 | 3,808,891 | -0.88(-1.12%) |
Jun 28, 2023 | 76.58 | 79.38 | 76.34 | 78.25 | 3,424,485 | +1.48(+1.93%) |
Jun 27, 2023 | 76.25 | 77.24 | 75.45 | 76.77 | 2,047,684 | +1.54(+2.05%) |
Jun 26, 2023 | 76.04 | 77.69 | 75.14 | 75.23 | 1,950,418 | -1.01(-1.32%) |
Jun 23, 2023 | 75.47 | 76.59 | 75.08 | 76.24 | 3,803,067 | -0.56(-0.73%) |
Jun 22, 2023 | 75.88 | 77.53 | 75.42 | 76.80 | 2,408,925 | +0.34(+0.44%) |
Jun 21, 2023 | 75.97 | 77.08 | 75.23 | 76.46 | 3,165,658 | +0.78(+1.03%) |
Jun 20, 2023 | 75.63 | 76.70 | 74.22 | 75.68 | 2,928,656 | -0.75(-0.98%) |
Jun 16, 2023 | 77.59 | 77.75 | 76.06 | 76.43 | 2,921,905 | -0.84(-1.09%) |
Jun 15, 2023 | 76.00 | 77.74 | 75.86 | 77.27 | 2,507,901 | +0.46(+0.60%) |
Jun 14, 2023 | 77.33 | 77.36 | 75.81 | 76.81 | 2,957,680 | -0.71(-0.92%) |
Jun 13, 2023 | 76.38 | 77.72 | 75.56 | 77.52 | 3,061,492 | +2.04(+2.70%) |
Jun 12, 2023 | 74.75 | 75.61 | 73.90 | 75.48 | 2,908,374 | +0.90(+1.21%) |
Jun 09, 2023 | 74.85 | 75.44 | 74.08 | 74.58 | 2,413,379 | +0.04(+0.05%) |
Jun 08, 2023 | 73.41 | 75.30 | 72.79 | 74.54 | 3,139,036 | +0.88(+1.19%) |
Jun 07, 2023 | 75.94 | 77.14 | 73.58 | 73.66 | 4,505,978 | -1.22(-1.63%) |
Jun 06, 2023 | 75.13 | 76.51 | 74.32 | 74.88 | 4,311,740 | -0.49(-0.65%) |
Jun 05, 2023 | 73.49 | 76.06 | 72.70 | 75.37 | 4,526,252 | +1.13(+1.52%) |
Jun 02, 2023 | 75.74 | 78.60 | 74.08 | 74.24 | 7,146,220 | +0.98(+1.34%) |