Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 76.50 | 76.50 | 73.08 | 74.53 | 48,023 | -1.38(-1.82%) |
Aug 30, 2023 | 75.65 | 76.65 | 75.65 | 75.91 | 10,525 | -0.04(-0.05%) |
Aug 29, 2023 | 74.57 | 76.12 | 74.57 | 75.95 | 9,228 | +1.06(+1.42%) |
Aug 28, 2023 | 74.50 | 75.94 | 74.50 | 74.89 | 6,770 | +0.36(+0.48%) |
Aug 25, 2023 | 73.07 | 74.71 | 73.07 | 74.53 | 6,874 | +1.34(+1.83%) |
Aug 24, 2023 | 71.45 | 73.55 | 71.45 | 73.19 | 16,869 | +1.41(+1.96%) |
Aug 23, 2023 | 71.30 | 72.02 | 71.30 | 71.78 | 9,599 | +0.13(+0.18%) |
Aug 22, 2023 | 72.00 | 72.25 | 71.61 | 71.65 | 14,399 | -0.60(-0.83%) |
Aug 21, 2023 | 73.20 | 73.63 | 71.93 | 72.25 | 11,698 | -0.76(-1.04%) |
Aug 18, 2023 | 72.60 | 73.73 | 72.38 | 73.01 | 16,952 | -0.56(-0.76%) |
Aug 17, 2023 | 73.92 | 75.32 | 73.20 | 73.57 | 10,667 | -0.35(-0.47%) |
Aug 16, 2023 | 74.90 | 75.29 | 73.84 | 73.92 | 12,803 | -0.98(-1.31%) |
Aug 15, 2023 | 74.90 | 75.21 | 74.75 | 74.90 | 8,361 | -0.61(-0.81%) |
Aug 14, 2023 | 76.38 | 76.38 | 75.17 | 75.51 | 9,289 | -1.30(-1.69%) |
Aug 11, 2023 | 77.25 | 77.42 | 76.70 | 76.81 | 11,939 | -0.96(-1.23%) |
Aug 10, 2023 | 78.17 | 78.31 | 77.13 | 77.77 | 15,020 | +0.09(+0.12%) |
Aug 09, 2023 | 77.69 | 77.93 | 77.38 | 77.68 | 12,513 | +0.54(+0.70%) |
Aug 08, 2023 | 78.28 | 77.80 | 77.10 | 77.14 | 6,892 | -2.01(-2.54%) |
Aug 07, 2023 | 78.76 | 80.05 | 78.76 | 79.15 | 10,234 | +0.19(+0.24%) |
Aug 04, 2023 | 80.14 | 80.14 | 78.67 | 78.96 | 9,466 | -0.51(-0.64%) |
Aug 03, 2023 | 78.87 | 80.03 | 77.75 | 79.47 | 15,344 | +0.94(+1.20%) |
Aug 02, 2023 | 79.65 | 79.85 | 78.34 | 78.53 | 17,560 | -0.92(-1.16%) |
Aug 01, 2023 | 79.19 | 79.88 | 78.78 | 79.45 | 7,166 | +0.38(+0.48%) |
Jul 31, 2023 | 79.35 | 79.67 | 78.48 | 79.07 | 9,930 | +0.00(+0.00%) |
Jul 28, 2023 | 79.58 | 80.31 | 79.07 | 79.07 | 7,410 | +0.23(+0.29%) |
Jul 27, 2023 | 78.63 | 79.75 | 78.63 | 78.84 | 8,946 | +0.81(+1.04%) |
Jul 26, 2023 | 79.00 | 79.00 | 77.83 | 78.03 | 8,363 | -0.70(-0.89%) |
Jul 25, 2023 | 78.00 | 79.49 | 78.00 | 78.73 | 10,098 | +0.76(+0.97%) |
Jul 24, 2023 | 77.50 | 78.72 | 77.00 | 77.97 | 13,909 | +0.43(+0.55%) |
Jul 21, 2023 | 79.12 | 79.12 | 77.38 | 77.54 | 20,307 | -1.35(-1.71%) |
Jul 20, 2023 | 79.63 | 80.00 | 78.67 | 78.89 | 24,671 | -0.69(-0.87%) |
Jul 19, 2023 | 79.67 | 79.72 | 78.62 | 79.58 | 9,931 | +0.23(+0.29%) |
Jul 18, 2023 | 78.25 | 79.50 | 78.00 | 79.35 | 14,209 | +0.87(+1.11%) |
Jul 17, 2023 | 79.00 | 79.25 | 78.48 | 78.48 | 11,602 | -0.66(-0.83%) |
Jul 14, 2023 | 79.54 | 79.54 | 78.50 | 79.14 | 8,134 | -0.40(-0.50%) |
Jul 13, 2023 | 79.24 | 79.93 | 78.49 | 79.54 | 9,254 | +0.65(+0.82%) |
Jul 12, 2023 | 78.31 | 79.92 | 77.46 | 78.89 | 13,820 | +1.30(+1.68%) |
Jul 11, 2023 | 77.19 | 77.75 | 77.05 | 77.59 | 10,068 | +0.78(+1.02%) |
Jul 10, 2023 | 75.28 | 77.86 | 75.28 | 76.81 | 15,965 | +1.82(+2.43%) |
Jul 07, 2023 | 75.85 | 76.58 | 74.64 | 74.99 | 22,818 | -0.38(-0.50%) |
Jul 06, 2023 | 76.61 | 76.61 | 75.01 | 75.37 | 19,055 | -1.21(-1.58%) |
Jul 05, 2023 | 78.75 | 78.75 | 76.49 | 76.58 | 13,945 | -2.21(-2.80%) |
Jul 03, 2023 | 77.69 | 78.96 | 77.69 | 78.79 | 7,749 | +1.54(+1.99%) |
Jun 30, 2023 | 77.08 | 78.25 | 77.08 | 77.25 | 11,766 | +0.34(+0.44%) |
Jun 29, 2023 | 75.96 | 77.51 | 75.96 | 76.91 | 7,960 | +1.01(+1.33%) |
Jun 28, 2023 | 76.89 | 76.89 | 75.50 | 75.90 | 10,629 | -0.58(-0.76%) |
Jun 27, 2023 | 75.50 | 77.30 | 75.39 | 76.48 | 15,575 | +0.82(+1.08%) |
Jun 26, 2023 | 75.50 | 76.25 | 75.50 | 75.66 | 15,747 | +0.08(+0.11%) |
Jun 23, 2023 | 75.56 | 76.85 | 74.93 | 75.58 | 53,184 | -0.72(-0.94%) |
Jun 22, 2023 | 77.00 | 77.00 | 75.52 | 76.30 | 17,652 | -0.58(-0.75%) |
Jun 21, 2023 | 78.57 | 78.57 | 76.72 | 76.88 | 20,052 | -1.56(-1.99%) |
Jun 20, 2023 | 80.00 | 80.00 | 78.28 | 78.44 | 13,405 | -1.67(-2.08%) |
Jun 16, 2023 | 80.20 | 80.20 | 79.29 | 80.11 | 36,220 | +0.04(+0.05%) |
Jun 15, 2023 | 78.87 | 80.30 | 78.08 | 80.07 | 20,447 | +0.24(+0.30%) |
Jun 14, 2023 | 81.26 | 81.49 | 79.59 | 79.83 | 18,972 | -1.69(-2.07%) |
Jun 13, 2023 | 81.88 | 82.22 | 80.75 | 81.52 | 16,332 | -0.36(-0.44%) |
Jun 12, 2023 | 81.50 | 82.27 | 80.01 | 81.88 | 25,492 | +0.45(+0.55%) |
Jun 09, 2023 | 80.78 | 82.08 | 80.06 | 81.43 | 26,532 | +1.28(+1.60%) |
Jun 08, 2023 | 75.48 | 80.55 | 75.18 | 80.15 | 40,833 | +6.28(+8.50%) |
Jun 07, 2023 | 72.35 | 74.39 | 72.00 | 73.87 | 41,822 | +1.98(+2.75%) |
Jun 06, 2023 | 71.53 | 72.89 | 71.50 | 71.89 | 30,405 | +0.58(+0.81%) |
Jun 05, 2023 | 71.36 | 71.56 | 69.96 | 71.31 | 27,974 | -0.08(-0.11%) |
Jun 02, 2023 | 70.00 | 71.48 | 69.61 | 71.39 | 82,442 | +2.03(+2.93%) |