Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 83.28 | 84.37 | 82.70 | 83.56 | 548,172 | +0.82(+0.99%) |
Aug 30, 2023 | 82.71 | 83.66 | 82.68 | 82.74 | 112,823 | +0.27(+0.33%) |
Aug 29, 2023 | 81.87 | 83.10 | 81.74 | 82.47 | 163,820 | +0.43(+0.52%) |
Aug 28, 2023 | 80.93 | 82.13 | 80.71 | 82.04 | 116,447 | +1.36(+1.69%) |
Aug 25, 2023 | 79.71 | 81.00 | 79.53 | 80.68 | 180,238 | +1.34(+1.69%) |
Aug 24, 2023 | 79.09 | 79.47 | 77.96 | 79.34 | 166,538 | +0.26(+0.33%) |
Aug 23, 2023 | 78.33 | 79.50 | 78.15 | 79.08 | 197,339 | +0.48(+0.61%) |
Aug 22, 2023 | 77.21 | 78.64 | 76.79 | 78.60 | 204,161 | +1.23(+1.59%) |
Aug 21, 2023 | 76.95 | 77.53 | 75.74 | 77.37 | 140,506 | +0.68(+0.89%) |
Aug 18, 2023 | 76.12 | 77.07 | 75.87 | 76.69 | 199,890 | +0.55(+0.72%) |
Aug 17, 2023 | 75.77 | 76.60 | 75.49 | 76.14 | 167,448 | +0.14(+0.18%) |
Aug 16, 2023 | 76.59 | 77.06 | 75.94 | 76.00 | 223,058 | -0.65(-0.85%) |
Aug 15, 2023 | 78.12 | 78.34 | 76.55 | 76.65 | 276,779 | -1.62(-2.07%) |
Aug 14, 2023 | 77.95 | 78.72 | 77.49 | 78.27 | 157,978 | +0.25(+0.32%) |
Aug 11, 2023 | 77.79 | 78.26 | 77.16 | 78.02 | 233,697 | +0.16(+0.21%) |
Aug 10, 2023 | 77.95 | 78.46 | 77.49 | 77.86 | 220,870 | -0.21(-0.27%) |
Aug 09, 2023 | 78.24 | 78.72 | 77.52 | 78.07 | 201,218 | +0.10(+0.13%) |
Aug 08, 2023 | 78.04 | 79.53 | 77.48 | 77.97 | 396,904 | -0.37(-0.47%) |
Aug 04, 2023 | 78.34 | 0 | -4.76(-5.73%) | |||
Aug 03, 2023 | 81.66 | 83.77 | 80.40 | 83.10 | 421,802 | +0.99(+1.21%) |
Aug 02, 2023 | 85.73 | 85.73 | 74.04 | 82.11 | 1,479,213 | -4.23(-4.90%) |
Aug 01, 2023 | 85.21 | 86.51 | 84.81 | 86.34 | 130,381 | +1.18(+1.39%) |
Jul 31, 2023 | 85.34 | 85.64 | 84.58 | 85.16 | 268,905 | -0.07(-0.08%) |
Jul 28, 2023 | 84.72 | 85.49 | 84.54 | 85.23 | 127,107 | +0.72(+0.85%) |
Jul 27, 2023 | 84.90 | 85.05 | 83.62 | 84.51 | 179,784 | -0.37(-0.44%) |
Jul 26, 2023 | 84.57 | 85.08 | 84.45 | 84.88 | 215,011 | +0.40(+0.47%) |
Jul 25, 2023 | 84.05 | 84.78 | 83.77 | 84.48 | 303,393 | +0.35(+0.42%) |
Jul 24, 2023 | 84.03 | 84.31 | 83.56 | 84.13 | 151,382 | -0.02(-0.02%) |
Jul 21, 2023 | 83.96 | 84.22 | 83.27 | 84.15 | 161,049 | +0.52(+0.62%) |
Jul 20, 2023 | 83.69 | 83.70 | 82.29 | 83.63 | 296,403 | +1.77(+2.16%) |
Jul 19, 2023 | 82.63 | 83.00 | 81.67 | 81.86 | 285,357 | -0.71(-0.86%) |
Jul 18, 2023 | 81.72 | 82.84 | 81.65 | 82.57 | 176,643 | +1.05(+1.29%) |
Jul 17, 2023 | 80.77 | 81.71 | 80.61 | 81.52 | 202,566 | +0.61(+0.75%) |
Jul 14, 2023 | 80.57 | 81.32 | 79.99 | 80.91 | 249,746 | +0.34(+0.42%) |
Jul 13, 2023 | 79.94 | 80.64 | 79.33 | 80.57 | 150,182 | +0.98(+1.23%) |
Jul 12, 2023 | 81.00 | 81.05 | 79.52 | 79.59 | 214,250 | -1.08(-1.34%) |
Jul 11, 2023 | 79.58 | 80.79 | 79.31 | 80.67 | 232,502 | +1.23(+1.55%) |
Jul 10, 2023 | 78.34 | 79.57 | 78.33 | 79.44 | 161,304 | +1.18(+1.51%) |
Jul 07, 2023 | 78.00 | 78.60 | 77.07 | 78.26 | 173,174 | +0.04(+0.05%) |
Jul 06, 2023 | 79.06 | 79.10 | 77.73 | 78.22 | 288,513 | -1.12(-1.41%) |
Jul 05, 2023 | 80.24 | 80.24 | 78.69 | 79.34 | 518,479 | -1.18(-1.47%) |
Jul 04, 2023 | 79.99 | 80.52 | 79.53 | 80.52 | 102,514 | +1.02(+1.28%) |
Jun 30, 2023 | 79.50 | 0 | +1.02(+1.30%) | |||
Jun 29, 2023 | 78.07 | 78.52 | 77.57 | 78.48 | 159,629 | +0.86(+1.11%) |
Jun 28, 2023 | 76.89 | 77.75 | 76.68 | 77.62 | 204,833 | +0.77(+1.00%) |
Jun 27, 2023 | 75.26 | 77.06 | 75.13 | 76.85 | 309,409 | +1.59(+2.11%) |
Jun 26, 2023 | 72.81 | 75.36 | 72.56 | 75.26 | 438,646 | +2.20(+3.01%) |
Jun 23, 2023 | 74.32 | 74.92 | 72.86 | 73.06 | 287,422 | -1.69(-2.26%) |
Jun 22, 2023 | 75.97 | 76.16 | 74.72 | 74.75 | 288,349 | -1.49(-1.95%) |
Jun 21, 2023 | 75.40 | 76.31 | 75.00 | 76.24 | 219,134 | +0.62(+0.82%) |
Jun 20, 2023 | 74.64 | 75.99 | 74.64 | 75.62 | 525,063 | +0.74(+0.99%) |
Jun 19, 2023 | 75.55 | 76.11 | 74.84 | 74.88 | 181,819 | -0.30(-0.40%) |
Jun 16, 2023 | 75.55 | 76.07 | 74.64 | 75.18 | 5,745,080 | -0.21(-0.28%) |