Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 78.47 | 78.59 | 77.17 | 77.56 | 758,954 | -0.85(-1.08%) |
Aug 30, 2023 | 78.66 | 78.95 | 78.07 | 78.41 | 792,397 | -0.13(-0.17%) |
Aug 29, 2023 | 76.47 | 79.09 | 76.24 | 78.54 | 1,194,488 | +2.15(+2.81%) |
Aug 28, 2023 | 74.63 | 76.50 | 74.52 | 76.39 | 838,105 | +2.16(+2.91%) |
Aug 25, 2023 | 73.98 | 74.79 | 73.03 | 74.23 | 582,336 | +0.36(+0.49%) |
Aug 24, 2023 | 75.32 | 75.93 | 73.86 | 73.87 | 646,623 | -1.23(-1.64%) |
Aug 23, 2023 | 73.11 | 75.14 | 73.11 | 75.10 | 1,180,489 | +2.42(+3.33%) |
Aug 22, 2023 | 71.96 | 73.37 | 71.96 | 72.68 | 825,399 | +1.05(+1.47%) |
Aug 21, 2023 | 70.97 | 71.91 | 70.64 | 71.63 | 513,923 | +0.95(+1.34%) |
Aug 18, 2023 | 70.54 | 71.19 | 69.86 | 70.68 | 1,086,249 | -0.56(-0.79%) |
Aug 17, 2023 | 71.75 | 72.30 | 70.49 | 71.24 | 1,632,220 | -0.67(-0.93%) |
Aug 16, 2023 | 72.75 | 73.99 | 71.46 | 71.91 | 1,150,029 | -1.01(-1.39%) |
Aug 15, 2023 | 73.18 | 73.75 | 72.17 | 72.92 | 993,495 | -0.29(-0.40%) |
Aug 14, 2023 | 73.62 | 74.06 | 72.54 | 73.21 | 1,896,355 | -0.63(-0.85%) |
Aug 11, 2023 | 73.51 | 74.43 | 73.32 | 73.84 | 838,382 | -0.03(-0.04%) |
Aug 10, 2023 | 73.28 | 74.82 | 72.92 | 73.87 | 1,177,633 | +0.69(+0.94%) |
Aug 09, 2023 | 73.53 | 74.66 | 72.98 | 73.18 | 1,569,799 | -0.01(-0.01%) |
Aug 08, 2023 | 74.85 | 74.93 | 72.64 | 73.19 | 1,444,997 | -2.51(-3.32%) |
Aug 07, 2023 | 75.06 | 76.06 | 74.45 | 75.70 | 847,725 | +1.22(+1.64%) |
Aug 04, 2023 | 74.43 | 75.03 | 73.43 | 74.48 | 1,211,906 | +0.13(+0.17%) |
Aug 03, 2023 | 73.87 | 75.50 | 73.75 | 74.35 | 1,285,172 | +0.25(+0.34%) |
Aug 02, 2023 | 76.00 | 76.98 | 73.78 | 74.10 | 1,702,917 | -2.68(-3.49%) |
Aug 01, 2023 | 76.60 | 79.86 | 73.97 | 76.78 | 3,554,000 | +2.05(+2.74%) |
Jul 31, 2023 | 75.20 | 75.20 | 73.39 | 74.73 | 1,617,668 | +0.37(+0.50%) |
Jul 28, 2023 | 74.03 | 74.47 | 73.03 | 74.36 | 1,480,050 | +1.08(+1.47%) |
Jul 27, 2023 | 75.98 | 75.98 | 73.07 | 73.28 | 2,004,743 | -3.47(-4.52%) |
Jul 26, 2023 | 76.92 | 78.07 | 75.83 | 76.75 | 1,524,867 | -0.45(-0.58%) |
Jul 25, 2023 | 76.34 | 78.11 | 76.10 | 77.20 | 1,295,059 | +0.31(+0.40%) |
Jul 24, 2023 | 76.42 | 78.24 | 75.81 | 76.89 | 1,131,841 | +0.12(+0.16%) |
Jul 21, 2023 | 79.37 | 79.90 | 76.50 | 76.77 | 1,562,466 | -2.15(-2.72%) |
Jul 20, 2023 | 80.44 | 81.09 | 77.08 | 78.92 | 1,688,564 | -1.45(-1.80%) |
Jul 19, 2023 | 80.61 | 81.54 | 77.78 | 80.37 | 1,148,628 | -0.08(-0.10%) |
Jul 18, 2023 | 80.64 | 81.14 | 79.93 | 80.45 | 873,922 | -0.20(-0.25%) |
Jul 17, 2023 | 81.72 | 81.72 | 80.06 | 80.65 | 801,616 | -1.25(-1.53%) |
Jul 14, 2023 | 82.84 | 83.68 | 81.30 | 81.90 | 951,591 | -0.83(-1.00%) |
Jul 13, 2023 | 83.49 | 83.94 | 82.27 | 82.73 | 842,348 | -0.72(-0.86%) |
Jul 12, 2023 | 83.49 | 84.13 | 82.43 | 83.45 | 1,147,239 | +1.05(+1.27%) |
Jul 11, 2023 | 83.44 | 83.77 | 82.00 | 82.40 | 1,004,653 | -0.46(-0.56%) |
Jul 10, 2023 | 79.95 | 82.92 | 79.74 | 82.86 | 1,067,032 | +2.80(+3.50%) |
Jul 07, 2023 | 79.71 | 81.09 | 79.71 | 80.06 | 1,029,227 | +0.10(+0.13%) |
Jul 06, 2023 | 80.54 | 80.54 | 78.96 | 79.96 | 1,072,222 | -0.55(-0.68%) |
Jul 05, 2023 | 81.30 | 81.72 | 80.27 | 80.51 | 1,006,571 | -0.84(-1.03%) |
Jul 03, 2023 | 80.83 | 81.49 | 80.12 | 81.35 | 666,090 | -0.03(-0.04%) |
Jun 30, 2023 | 82.54 | 82.54 | 81.33 | 81.38 | 1,010,924 | -0.26(-0.32%) |
Jun 29, 2023 | 79.99 | 81.75 | 79.69 | 81.64 | 1,416,293 | +1.89(+2.37%) |
Jun 28, 2023 | 79.21 | 80.00 | 78.66 | 79.75 | 977,899 | +0.41(+0.52%) |
Jun 27, 2023 | 78.40 | 79.65 | 78.01 | 79.34 | 1,279,829 | +0.72(+0.92%) |
Jun 26, 2023 | 78.28 | 79.51 | 78.19 | 78.62 | 647,515 | +0.42(+0.54%) |
Jun 23, 2023 | 78.04 | 79.53 | 77.86 | 78.20 | 1,307,195 | -1.02(-1.29%) |
Jun 22, 2023 | 78.83 | 79.57 | 78.13 | 79.22 | 791,294 | +0.27(+0.34%) |
Jun 21, 2023 | 77.89 | 79.17 | 77.40 | 78.95 | 1,061,140 | +0.55(+0.70%) |
Jun 20, 2023 | 78.77 | 79.48 | 77.51 | 78.40 | 994,076 | -0.03(-0.04%) |
Jun 16, 2023 | 78.79 | 80.17 | 77.38 | 78.43 | 2,931,219 | +0.24(+0.31%) |
Jun 15, 2023 | 77.02 | 79.06 | 76.80 | 78.19 | 1,434,001 | +0.71(+0.92%) |
Jun 14, 2023 | 82.71 | 85.40 | 76.81 | 77.48 | 4,194,340 | +1.91(+2.53%) |
Jun 13, 2023 | 73.73 | 76.10 | 73.73 | 75.57 | 2,027,413 | +2.22(+3.03%) |
Jun 12, 2023 | 72.99 | 73.45 | 72.05 | 73.35 | 1,398,968 | +0.54(+0.74%) |
Jun 09, 2023 | 74.55 | 74.78 | 72.74 | 72.81 | 919,159 | -2.17(-2.89%) |
Jun 08, 2023 | 74.64 | 75.43 | 73.64 | 74.98 | 951,355 | +0.34(+0.46%) |
Jun 07, 2023 | 75.42 | 75.84 | 74.41 | 74.64 | 1,497,515 | -0.41(-0.55%) |
Jun 06, 2023 | 73.92 | 75.07 | 73.47 | 75.05 | 993,426 | +1.13(+1.53%) |
Jun 05, 2023 | 73.56 | 74.67 | 73.50 | 73.92 | 969,985 | -0.66(-0.88%) |
Jun 02, 2023 | 73.33 | 75.52 | 73.33 | 74.58 | 1,127,964 | +2.03(+2.80%) |