Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 81.82 | 83.69 | 81.76 | 82.51 | 83,041 | +0.66(+0.81%) |
Aug 30, 2023 | 81.37 | 82.61 | 81.05 | 81.85 | 36,875 | +0.24(+0.29%) |
Aug 29, 2023 | 80.40 | 81.67 | 80.07 | 81.61 | 54,411 | +1.12(+1.39%) |
Aug 28, 2023 | 80.20 | 83.63 | 79.67 | 80.49 | 57,977 | +0.65(+0.81%) |
Aug 25, 2023 | 79.47 | 79.88 | 78.81 | 79.84 | 52,973 | +0.43(+0.54%) |
Aug 24, 2023 | 80.22 | 80.89 | 79.19 | 79.41 | 72,064 | -1.18(-1.46%) |
Aug 23, 2023 | 80.44 | 81.11 | 80.35 | 80.59 | 73,911 | +0.03(+0.04%) |
Aug 22, 2023 | 82.28 | 83.40 | 80.11 | 80.56 | 72,087 | -1.79(-2.17%) |
Aug 21, 2023 | 82.17 | 83.29 | 81.89 | 82.35 | 73,132 | +0.20(+0.24%) |
Aug 18, 2023 | 81.53 | 82.70 | 81.32 | 82.15 | 108,637 | +0.03(+0.04%) |
Aug 17, 2023 | 83.79 | 84.19 | 82.01 | 82.12 | 51,737 | -1.63(-1.95%) |
Aug 16, 2023 | 84.49 | 85.04 | 83.64 | 83.75 | 58,358 | -0.79(-0.93%) |
Aug 15, 2023 | 84.26 | 84.75 | 83.58 | 84.54 | 43,637 | -0.40(-0.47%) |
Aug 14, 2023 | 85.72 | 86.01 | 83.93 | 84.94 | 93,701 | -1.55(-1.79%) |
Aug 11, 2023 | 84.96 | 87.05 | 84.89 | 86.49 | 97,848 | +1.13(+1.32%) |
Aug 10, 2023 | 87.46 | 88.04 | 85.20 | 85.36 | 54,449 | -1.94(-2.22%) |
Aug 09, 2023 | 89.13 | 89.13 | 86.57 | 87.30 | 94,386 | -1.74(-1.95%) |
Aug 08, 2023 | 88.73 | 89.13 | 86.13 | 89.04 | 73,971 | -0.95(-1.06%) |
Aug 07, 2023 | 89.45 | 91.11 | 89.03 | 89.99 | 72,599 | +0.64(+0.72%) |
Aug 04, 2023 | 88.88 | 90.23 | 88.80 | 89.35 | 77,569 | +0.55(+0.62%) |
Aug 03, 2023 | 88.61 | 89.62 | 86.05 | 88.80 | 108,779 | +0.11(+0.12%) |
Aug 02, 2023 | 86.41 | 88.94 | 86.41 | 88.69 | 109,721 | +1.98(+2.28%) |
Aug 01, 2023 | 81.36 | 87.41 | 81.36 | 86.71 | 85,049 | +2.02(+2.39%) |
Jul 31, 2023 | 82.94 | 84.83 | 82.94 | 84.69 | 93,019 | +1.62(+1.95%) |
Jul 28, 2023 | 83.57 | 84.13 | 82.86 | 83.07 | 47,712 | +0.00(+0.00%) |
Jul 27, 2023 | 85.35 | 85.35 | 82.63 | 83.07 | 60,339 | -1.78(-2.10%) |
Jul 26, 2023 | 84.98 | 86.22 | 84.80 | 84.85 | 71,688 | -0.31(-0.36%) |
Jul 25, 2023 | 83.30 | 85.59 | 82.87 | 85.16 | 119,961 | +1.56(+1.87%) |
Jul 24, 2023 | 82.28 | 84.21 | 82.23 | 83.60 | 53,939 | +1.41(+1.72%) |
Jul 21, 2023 | 82.41 | 82.97 | 81.82 | 82.19 | 98,269 | +0.59(+0.72%) |
Jul 20, 2023 | 81.68 | 82.39 | 80.70 | 81.60 | 50,358 | -0.27(-0.33%) |
Jul 19, 2023 | 81.13 | 82.33 | 80.59 | 81.87 | 73,761 | +0.93(+1.15%) |
Jul 18, 2023 | 81.48 | 82.92 | 80.57 | 80.94 | 76,131 | -0.76(-0.93%) |
Jul 17, 2023 | 84.03 | 84.03 | 81.22 | 81.70 | 121,953 | -2.22(-2.65%) |
Jul 14, 2023 | 83.47 | 85.09 | 82.94 | 83.92 | 119,005 | +0.16(+0.19%) |
Jul 13, 2023 | 82.79 | 83.77 | 81.93 | 83.76 | 82,205 | +1.08(+1.31%) |
Jul 12, 2023 | 81.28 | 82.83 | 80.44 | 82.68 | 87,784 | +2.51(+3.13%) |
Jul 11, 2023 | 78.75 | 80.43 | 78.75 | 80.17 | 130,934 | +1.40(+1.78%) |
Jul 10, 2023 | 77.37 | 78.79 | 77.37 | 78.77 | 83,605 | +1.24(+1.60%) |
Jul 07, 2023 | 76.61 | 77.94 | 76.44 | 77.53 | 78,922 | +1.29(+1.69%) |
Jul 06, 2023 | 75.44 | 76.56 | 74.62 | 76.24 | 88,948 | -0.05(-0.07%) |
Jul 05, 2023 | 78.96 | 78.96 | 76.14 | 76.29 | 101,630 | -2.87(-3.63%) |
Jul 03, 2023 | 78.51 | 79.49 | 78.26 | 79.16 | 40,148 | +0.33(+0.42%) |
Jun 30, 2023 | 79.50 | 79.67 | 78.21 | 78.83 | 130,006 | -0.16(-0.20%) |
Jun 29, 2023 | 77.96 | 79.29 | 77.12 | 78.99 | 171,018 | +1.03(+1.32%) |
Jun 28, 2023 | 76.28 | 78.29 | 75.78 | 77.96 | 106,294 | +1.68(+2.20%) |
Jun 27, 2023 | 76.16 | 77.02 | 75.81 | 76.28 | 102,577 | +0.11(+0.14%) |
Jun 26, 2023 | 76.85 | 77.88 | 76.16 | 76.17 | 114,978 | -0.63(-0.82%) |
Jun 23, 2023 | 79.01 | 79.59 | 76.56 | 76.80 | 205,072 | -3.26(-4.07%) |
Jun 22, 2023 | 81.50 | 82.33 | 79.92 | 80.06 | 129,626 | -1.52(-1.86%) |
Jun 21, 2023 | 81.63 | 82.84 | 80.60 | 81.58 | 170,805 | -0.40(-0.49%) |
Jun 20, 2023 | 83.49 | 83.75 | 81.79 | 81.98 | 129,187 | -1.57(-1.88%) |
Jun 16, 2023 | 85.25 | 85.25 | 81.93 | 83.55 | 380,121 | -1.11(-1.31%) |