Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.47 | 82.82 | 81.94 | 81.99 | 2,124,209 | -0.61(-0.74%) |
Aug 30, 2023 | 82.34 | 83.39 | 82.09 | 82.60 | 1,259,150 | +0.23(+0.28%) |
Aug 29, 2023 | 81.72 | 82.72 | 81.37 | 82.37 | 1,395,485 | +0.60(+0.73%) |
Aug 28, 2023 | 80.76 | 81.95 | 80.55 | 81.77 | 1,021,079 | +1.57(+1.96%) |
Aug 25, 2023 | 79.62 | 80.63 | 79.25 | 80.20 | 743,359 | +0.64(+0.80%) |
Aug 24, 2023 | 80.78 | 81.17 | 79.50 | 79.56 | 1,023,665 | -0.76(-0.95%) |
Aug 23, 2023 | 79.40 | 80.75 | 79.14 | 80.32 | 986,559 | +1.24(+1.57%) |
Aug 22, 2023 | 78.78 | 79.44 | 78.62 | 79.08 | 836,572 | +0.56(+0.71%) |
Aug 21, 2023 | 78.05 | 78.99 | 77.84 | 78.52 | 1,126,169 | +0.23(+0.29%) |
Aug 18, 2023 | 77.41 | 78.59 | 77.17 | 78.29 | 1,240,646 | +0.41(+0.53%) |
Aug 17, 2023 | 79.53 | 79.67 | 77.77 | 77.88 | 1,063,073 | -1.49(-1.88%) |
Aug 16, 2023 | 80.00 | 80.64 | 79.26 | 79.37 | 898,017 | -0.50(-0.63%) |
Aug 15, 2023 | 80.60 | 80.90 | 79.62 | 79.87 | 1,097,240 | -1.44(-1.77%) |
Aug 14, 2023 | 80.74 | 81.56 | 80.22 | 81.31 | 1,003,800 | +0.47(+0.58%) |
Aug 11, 2023 | 79.99 | 80.88 | 79.50 | 80.84 | 1,442,550 | +0.11(+0.14%) |
Aug 10, 2023 | 82.24 | 82.43 | 80.37 | 80.73 | 1,217,830 | -0.52(-0.64%) |
Aug 09, 2023 | 81.94 | 82.25 | 81.11 | 81.25 | 1,238,910 | -0.63(-0.77%) |
Aug 08, 2023 | 81.15 | 82.10 | 80.55 | 81.88 | 1,249,586 | +0.33(+0.40%) |
Aug 07, 2023 | 81.56 | 81.91 | 81.08 | 81.55 | 1,260,698 | +0.14(+0.17%) |
Aug 04, 2023 | 81.14 | 82.48 | 80.58 | 81.41 | 1,220,429 | +0.49(+0.61%) |
Aug 03, 2023 | 81.89 | 82.44 | 80.62 | 80.92 | 1,752,679 | -1.26(-1.53%) |
Aug 02, 2023 | 83.00 | 83.12 | 81.96 | 82.18 | 1,528,938 | -0.94(-1.13%) |
Aug 01, 2023 | 83.38 | 83.50 | 82.91 | 83.12 | 1,897,906 | -0.85(-1.01%) |
Jul 31, 2023 | 81.83 | 84.05 | 81.56 | 83.97 | 2,638,557 | +2.29(+2.80%) |
Jul 28, 2023 | 81.34 | 82.37 | 80.83 | 81.68 | 3,090,625 | +1.52(+1.90%) |
Jul 27, 2023 | 84.53 | 84.84 | 80.07 | 80.16 | 4,846,900 | -4.22(-5.00%) |
Jul 26, 2023 | 86.83 | 87.58 | 81.68 | 84.38 | 6,483,765 | -7.42(-8.08%) |
Jul 25, 2023 | 90.24 | 91.93 | 90.24 | 91.80 | 2,541,906 | +1.22(+1.35%) |
Jul 24, 2023 | 90.85 | 91.01 | 90.02 | 90.58 | 2,529,978 | -0.10(-0.11%) |
Jul 21, 2023 | 90.52 | 91.37 | 89.92 | 90.68 | 6,916,985 | +0.46(+0.51%) |
Jul 20, 2023 | 91.46 | 91.99 | 90.03 | 90.22 | 1,648,367 | -1.39(-1.52%) |
Jul 19, 2023 | 91.65 | 92.30 | 91.23 | 91.61 | 2,101,686 | +0.38(+0.42%) |
Jul 18, 2023 | 90.60 | 91.44 | 90.15 | 91.23 | 1,968,544 | +0.62(+0.68%) |
Jul 17, 2023 | 89.28 | 90.91 | 89.05 | 90.61 | 1,664,571 | +1.32(+1.48%) |
Jul 14, 2023 | 88.45 | 89.30 | 87.94 | 89.29 | 1,899,314 | +0.60(+0.68%) |
Jul 13, 2023 | 88.92 | 89.80 | 88.58 | 88.69 | 2,344,236 | +0.15(+0.17%) |
Jul 12, 2023 | 89.13 | 89.30 | 87.60 | 88.54 | 2,642,540 | +0.21(+0.24%) |
Jul 11, 2023 | 88.15 | 88.58 | 87.43 | 88.33 | 2,737,880 | +0.21(+0.24%) |
Jul 10, 2023 | 87.05 | 88.29 | 86.90 | 88.12 | 2,155,904 | +1.34(+1.54%) |
Jul 07, 2023 | 87.56 | 88.30 | 86.70 | 86.78 | 2,146,548 | -1.26(-1.43%) |
Jul 06, 2023 | 87.64 | 88.22 | 86.69 | 88.04 | 2,790,917 | -0.58(-0.65%) |
Jul 05, 2023 | 88.06 | 88.67 | 86.64 | 88.62 | 3,546,737 | +1.11(+1.27%) |
Jul 03, 2023 | 88.24 | 88.38 | 86.76 | 87.51 | 3,396,079 | -1.49(-1.67%) |
Jun 30, 2023 | 91.09 | 92.36 | 88.68 | 89.00 | 32,327,154 | -1.12(-1.24%) |
Jun 29, 2023 | 88.59 | 90.24 | 88.11 | 90.12 | 3,542,269 | +0.79(+0.88%) |
Jun 28, 2023 | 89.80 | 91.31 | 89.02 | 89.33 | 3,993,757 | -0.59(-0.66%) |
Jun 27, 2023 | 87.95 | 90.15 | 87.62 | 89.92 | 3,876,221 | +2.11(+2.40%) |
Jun 26, 2023 | 86.57 | 88.22 | 86.20 | 87.81 | 3,440,509 | +1.06(+1.22%) |
Jun 23, 2023 | 85.89 | 87.85 | 85.80 | 86.75 | 7,985,588 | +0.35(+0.41%) |
Jun 22, 2023 | 87.35 | 87.81 | 86.28 | 86.40 | 4,342,183 | -1.18(-1.35%) |
Jun 21, 2023 | 85.07 | 88.09 | 84.77 | 87.58 | 5,264,675 | +2.27(+2.66%) |
Jun 20, 2023 | 83.57 | 85.53 | 83.04 | 85.31 | 3,311,998 | +1.17(+1.39%) |
Jun 16, 2023 | 84.59 | 84.84 | 83.47 | 84.14 | 7,615,581 | +0.07(+0.08%) |
Jun 15, 2023 | 82.36 | 84.19 | 81.85 | 84.07 | 2,815,926 | +1.27(+1.53%) |
Jun 14, 2023 | 81.96 | 83.00 | 81.67 | 82.80 | 2,540,045 | +0.84(+1.02%) |
Jun 13, 2023 | 80.75 | 82.20 | 80.42 | 81.96 | 2,121,610 | +1.23(+1.52%) |
Jun 12, 2023 | 80.05 | 80.92 | 79.41 | 80.73 | 2,311,311 | +0.59(+0.74%) |
Jun 09, 2023 | 80.28 | 80.67 | 79.24 | 80.14 | 1,719,008 | -0.80(-0.99%) |
Jun 08, 2023 | 79.19 | 81.04 | 78.90 | 80.94 | 1,551,050 | +1.29(+1.62%) |
Jun 07, 2023 | 82.29 | 82.43 | 79.53 | 79.65 | 2,192,719 | -2.66(-3.23%) |
Jun 06, 2023 | 82.00 | 82.85 | 81.64 | 82.31 | 1,519,667 | +0.31(+0.38%) |
Jun 05, 2023 | 81.91 | 82.44 | 81.39 | 82.00 | 1,542,241 | +0.12(+0.15%) |
Jun 02, 2023 | 80.11 | 82.13 | 80.10 | 81.88 | 2,127,898 | +2.15(+2.70%) |