Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 86.76 | 87.33 | 86.42 | 86.98 | 1,460,534 | +0.40(+0.47%) |
Aug 30, 2023 | 85.21 | 86.76 | 84.91 | 86.58 | 1,486,738 | +1.42(+1.67%) |
Aug 29, 2023 | 84.28 | 85.23 | 83.71 | 85.16 | 865,686 | +0.88(+1.04%) |
Aug 28, 2023 | 84.80 | 85.37 | 84.12 | 84.28 | 1,163,936 | +0.34(+0.40%) |
Aug 25, 2023 | 83.81 | 84.42 | 82.75 | 83.94 | 1,076,710 | +0.60(+0.72%) |
Aug 24, 2023 | 83.44 | 84.90 | 82.90 | 83.34 | 1,491,610 | -0.37(-0.45%) |
Aug 23, 2023 | 84.26 | 84.39 | 83.66 | 83.72 | 1,497,229 | -1.15(-1.36%) |
Aug 22, 2023 | 85.60 | 86.35 | 84.61 | 84.87 | 2,117,029 | -0.70(-0.82%) |
Aug 21, 2023 | 84.73 | 86.15 | 84.73 | 85.57 | 2,550,941 | +0.84(+0.99%) |
Aug 18, 2023 | 84.37 | 85.08 | 83.83 | 84.73 | 20,686,776 | -0.32(-0.37%) |
Aug 17, 2023 | 86.28 | 86.93 | 84.95 | 85.05 | 8,863,236 | +3.62(+4.44%) |
Aug 16, 2023 | 80.48 | 81.65 | 80.24 | 81.43 | 2,044,681 | +0.28(+0.35%) |
Aug 15, 2023 | 81.76 | 82.03 | 80.86 | 81.15 | 1,395,016 | -1.43(-1.73%) |
Aug 14, 2023 | 83.33 | 83.33 | 82.13 | 82.58 | 1,343,837 | -0.61(-0.73%) |
Aug 11, 2023 | 83.54 | 84.30 | 82.81 | 83.18 | 1,256,196 | -0.46(-0.55%) |
Aug 10, 2023 | 85.84 | 86.61 | 83.42 | 83.64 | 1,372,509 | -2.31(-2.69%) |
Aug 09, 2023 | 87.16 | 87.21 | 85.79 | 85.96 | 1,595,007 | +0.57(+0.67%) |
Aug 08, 2023 | 83.91 | 85.83 | 83.42 | 85.39 | 1,962,813 | +0.29(+0.35%) |
Aug 07, 2023 | 84.27 | 85.75 | 83.68 | 85.09 | 1,408,711 | +1.50(+1.79%) |
Aug 04, 2023 | 83.01 | 84.93 | 82.62 | 83.60 | 1,740,734 | +1.32(+1.61%) |
Aug 03, 2023 | 81.36 | 83.27 | 80.26 | 82.27 | 1,341,418 | +1.50(+1.85%) |
Aug 02, 2023 | 82.25 | 82.25 | 79.41 | 80.78 | 2,370,697 | -1.92(-2.32%) |
Aug 01, 2023 | 81.63 | 82.71 | 80.45 | 82.70 | 2,081,158 | +0.11(+0.13%) |
Jul 31, 2023 | 83.23 | 83.32 | 82.00 | 82.59 | 1,102,161 | -0.14(-0.17%) |
Jul 28, 2023 | 81.53 | 83.19 | 80.74 | 82.72 | 3,080,938 | +2.27(+2.82%) |
Jul 27, 2023 | 81.94 | 82.37 | 80.14 | 80.45 | 1,020,026 | -1.14(-1.39%) |
Jul 26, 2023 | 80.30 | 81.72 | 80.11 | 81.59 | 835,258 | +0.43(+0.53%) |
Jul 25, 2023 | 81.62 | 81.70 | 80.51 | 81.16 | 1,197,250 | -0.53(-0.65%) |
Jul 24, 2023 | 81.72 | 82.23 | 81.30 | 81.69 | 897,807 | +0.32(+0.40%) |
Jul 21, 2023 | 82.24 | 82.24 | 81.28 | 81.36 | 768,522 | -0.37(-0.46%) |
Jul 20, 2023 | 81.45 | 82.00 | 80.52 | 81.74 | 935,143 | +1.30(+1.62%) |
Jul 19, 2023 | 79.83 | 81.29 | 79.77 | 80.43 | 1,165,531 | +0.62(+0.77%) |
Jul 18, 2023 | 79.48 | 81.31 | 79.33 | 79.82 | 1,350,185 | +0.65(+0.82%) |
Jul 17, 2023 | 79.24 | 79.72 | 78.08 | 79.17 | 1,514,324 | -0.26(-0.33%) |
Jul 14, 2023 | 81.52 | 81.68 | 79.17 | 79.43 | 1,299,153 | -2.23(-2.73%) |
Jul 13, 2023 | 82.44 | 83.21 | 81.25 | 81.67 | 1,175,873 | -0.70(-0.84%) |
Jul 12, 2023 | 82.52 | 83.21 | 81.93 | 82.36 | 1,297,819 | -0.12(-0.14%) |
Jul 11, 2023 | 81.54 | 83.20 | 81.24 | 82.48 | 1,216,937 | +1.36(+1.68%) |
Jul 10, 2023 | 81.04 | 81.29 | 80.20 | 81.12 | 1,167,939 | +0.68(+0.84%) |
Jul 07, 2023 | 79.66 | 81.68 | 79.44 | 80.44 | 1,609,269 | +0.83(+1.05%) |
Jul 06, 2023 | 81.18 | 81.31 | 78.68 | 79.61 | 1,131,892 | -1.97(-2.41%) |
Jul 05, 2023 | 82.44 | 82.44 | 81.18 | 81.58 | 840,589 | -0.47(-0.57%) |
Jul 03, 2023 | 81.96 | 82.98 | 81.83 | 82.05 | 430,589 | +0.11(+0.13%) |
Jun 30, 2023 | 82.43 | 82.91 | 81.01 | 81.94 | 1,377,233 | -0.31(-0.38%) |
Jun 29, 2023 | 79.84 | 82.28 | 79.60 | 82.25 | 1,485,564 | +2.63(+3.31%) |
Jun 28, 2023 | 80.54 | 80.71 | 79.52 | 79.62 | 874,300 | -0.50(-0.62%) |
Jun 27, 2023 | 79.32 | 80.74 | 78.53 | 80.12 | 1,138,524 | +0.35(+0.44%) |
Jun 26, 2023 | 79.09 | 80.66 | 79.09 | 79.77 | 1,159,037 | +0.85(+1.08%) |
Jun 23, 2023 | 78.35 | 79.56 | 78.33 | 78.92 | 1,343,279 | -0.48(-0.60%) |
Jun 22, 2023 | 79.19 | 79.60 | 78.34 | 79.40 | 826,436 | -0.76(-0.95%) |
Jun 21, 2023 | 79.30 | 81.08 | 79.25 | 80.16 | 999,541 | +0.83(+1.05%) |
Jun 20, 2023 | 80.36 | 80.63 | 78.48 | 79.33 | 1,284,361 | -1.32(-1.64%) |
Jun 16, 2023 | 80.10 | 81.25 | 80.05 | 80.65 | 1,079,457 | +0.81(+1.02%) |
Jun 15, 2023 | 78.46 | 81.64 | 78.33 | 79.84 | 1,287,312 | +1.73(+2.22%) |
Jun 14, 2023 | 79.12 | 79.49 | 77.50 | 78.10 | 1,005,585 | -0.78(-0.99%) |
Jun 13, 2023 | 78.31 | 79.65 | 78.07 | 78.89 | 1,159,772 | +1.59(+2.05%) |
Jun 12, 2023 | 77.36 | 78.00 | 76.63 | 77.30 | 759,550 | -0.94(-1.20%) |
Jun 09, 2023 | 79.56 | 79.76 | 77.99 | 78.24 | 1,051,194 | -1.45(-1.82%) |
Jun 08, 2023 | 79.77 | 79.77 | 78.16 | 79.69 | 965,171 | +0.14(+0.17%) |
Jun 07, 2023 | 78.18 | 80.35 | 77.89 | 79.55 | 1,670,271 | +2.08(+2.68%) |
Jun 06, 2023 | 75.40 | 77.82 | 75.08 | 77.48 | 851,586 | +1.40(+1.84%) |
Jun 05, 2023 | 79.32 | 79.32 | 75.77 | 76.08 | 1,192,892 | -1.90(-2.44%) |
Jun 02, 2023 | 75.55 | 78.55 | 75.29 | 77.98 | 1,320,401 | +3.41(+4.57%) |