Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 75.71 | 76.25 | 73.88 | 74.03 | 935,579 | -1.67(-2.21%) |
Aug 30, 2023 | 74.57 | 75.92 | 74.36 | 75.71 | 427,293 | +1.11(+1.48%) |
Aug 29, 2023 | 74.72 | 75.24 | 73.80 | 74.60 | 426,276 | -0.14(-0.18%) |
Aug 28, 2023 | 74.86 | 76.18 | 74.10 | 74.74 | 591,505 | +0.14(+0.18%) |
Aug 25, 2023 | 75.73 | 76.14 | 73.06 | 74.60 | 897,137 | -0.79(-1.05%) |
Aug 24, 2023 | 73.67 | 75.96 | 73.43 | 75.39 | 717,110 | +1.40(+1.89%) |
Aug 23, 2023 | 74.34 | 74.82 | 73.91 | 73.99 | 445,840 | -0.03(-0.04%) |
Aug 22, 2023 | 73.85 | 74.54 | 72.89 | 74.02 | 591,351 | +0.05(+0.07%) |
Aug 21, 2023 | 74.55 | 75.14 | 73.72 | 73.98 | 724,795 | -0.58(-0.77%) |
Aug 18, 2023 | 74.86 | 75.91 | 74.26 | 74.55 | 626,918 | -0.77(-1.03%) |
Aug 17, 2023 | 77.99 | 78.42 | 75.27 | 75.32 | 599,825 | -2.43(-3.12%) |
Aug 16, 2023 | 77.12 | 78.58 | 77.12 | 77.75 | 542,108 | +0.21(+0.26%) |
Aug 15, 2023 | 79.38 | 80.11 | 77.38 | 77.54 | 547,167 | -2.36(-2.95%) |
Aug 14, 2023 | 80.23 | 81.24 | 79.25 | 79.90 | 723,036 | -0.39(-0.49%) |
Aug 11, 2023 | 80.02 | 81.01 | 79.55 | 80.29 | 495,025 | +0.14(+0.17%) |
Aug 10, 2023 | 79.50 | 81.22 | 79.47 | 80.16 | 710,248 | +1.02(+1.29%) |
Aug 09, 2023 | 79.99 | 80.12 | 78.69 | 79.14 | 369,592 | -0.38(-0.48%) |
Aug 08, 2023 | 81.10 | 81.10 | 77.84 | 79.51 | 722,663 | -1.95(-2.40%) |
Aug 07, 2023 | 79.26 | 82.35 | 78.80 | 81.47 | 972,219 | +2.58(+3.27%) |
Aug 04, 2023 | 80.54 | 80.54 | 78.34 | 78.89 | 1,177,964 | -1.16(-1.45%) |
Aug 03, 2023 | 76.83 | 80.46 | 74.54 | 80.05 | 1,696,350 | +0.66(+0.83%) |
Aug 02, 2023 | 78.15 | 80.32 | 77.93 | 79.39 | 681,221 | +0.31(+0.39%) |
Aug 01, 2023 | 79.90 | 80.08 | 78.84 | 79.08 | 670,648 | -1.35(-1.68%) |
Jul 31, 2023 | 81.13 | 81.92 | 80.38 | 80.43 | 649,772 | -0.61(-0.76%) |
Jul 28, 2023 | 82.15 | 82.51 | 81.01 | 81.04 | 492,848 | -1.11(-1.35%) |
Jul 27, 2023 | 83.07 | 84.00 | 82.06 | 82.15 | 528,924 | -0.91(-1.10%) |
Jul 26, 2023 | 81.14 | 83.24 | 80.94 | 83.06 | 760,922 | +2.35(+2.92%) |
Jul 25, 2023 | 79.79 | 81.25 | 79.79 | 80.71 | 571,926 | +0.66(+0.83%) |
Jul 24, 2023 | 79.32 | 80.68 | 78.78 | 80.05 | 811,817 | +1.70(+2.17%) |
Jul 21, 2023 | 78.30 | 78.58 | 77.35 | 78.35 | 776,935 | +0.71(+0.91%) |
Jul 20, 2023 | 75.56 | 78.85 | 75.51 | 77.64 | 871,550 | +2.69(+3.59%) |
Jul 19, 2023 | 73.52 | 74.99 | 73.52 | 74.94 | 464,242 | +1.88(+2.57%) |
Jul 18, 2023 | 73.75 | 74.64 | 72.69 | 73.07 | 475,480 | -0.85(-1.14%) |
Jul 17, 2023 | 73.82 | 74.54 | 73.24 | 73.91 | 336,362 | +0.01(+0.01%) |
Jul 14, 2023 | 73.32 | 74.80 | 72.74 | 73.90 | 409,938 | +0.43(+0.58%) |
Jul 13, 2023 | 75.25 | 75.82 | 73.47 | 73.47 | 647,697 | -1.52(-2.02%) |
Jul 12, 2023 | 76.13 | 76.13 | 71.63 | 74.99 | 1,434,378 | -0.01(-0.01%) |
Jul 11, 2023 | 75.66 | 76.41 | 74.63 | 75.00 | 441,631 | -0.55(-0.73%) |
Jul 10, 2023 | 73.68 | 76.12 | 73.68 | 75.56 | 417,152 | +1.65(+2.24%) |
Jul 07, 2023 | 72.00 | 74.78 | 72.00 | 73.90 | 714,932 | +2.30(+3.22%) |
Jul 06, 2023 | 71.04 | 71.61 | 69.48 | 71.60 | 467,709 | -0.16(-0.22%) |
Jul 05, 2023 | 73.32 | 73.53 | 71.62 | 71.75 | 637,237 | -1.78(-2.42%) |
Jul 03, 2023 | 71.75 | 73.77 | 71.75 | 73.53 | 315,719 | +1.73(+2.41%) |
Jun 30, 2023 | 71.81 | 72.47 | 71.19 | 71.80 | 362,107 | +0.60(+0.85%) |
Jun 29, 2023 | 70.83 | 71.79 | 70.83 | 71.20 | 351,535 | +0.18(+0.25%) |
Jun 28, 2023 | 70.29 | 71.05 | 69.64 | 71.02 | 495,816 | +0.89(+1.26%) |
Jun 27, 2023 | 70.39 | 70.73 | 69.65 | 70.14 | 371,495 | +0.23(+0.33%) |
Jun 26, 2023 | 68.47 | 70.30 | 68.47 | 69.91 | 482,930 | +0.98(+1.43%) |
Jun 23, 2023 | 70.64 | 71.07 | 68.86 | 68.92 | 976,868 | -2.34(-3.29%) |
Jun 22, 2023 | 70.41 | 71.69 | 69.39 | 71.27 | 528,335 | +0.63(+0.90%) |
Jun 21, 2023 | 70.64 | 71.63 | 70.03 | 70.64 | 383,103 | -0.15(-0.21%) |
Jun 20, 2023 | 72.09 | 72.42 | 70.77 | 70.78 | 408,032 | -1.64(-2.27%) |
Jun 16, 2023 | 74.01 | 74.32 | 71.66 | 72.42 | 1,179,569 | -0.75(-1.02%) |