Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.01 | 82.44 | 80.48 | 80.63 | 163,658 | -1.38(-1.68%) |
Aug 30, 2023 | 82.01 | 82.55 | 81.46 | 82.01 | 148,189 | -0.11(-0.13%) |
Aug 29, 2023 | 81.64 | 82.12 | 81.17 | 82.11 | 136,860 | +0.65(+0.79%) |
Aug 28, 2023 | 81.99 | 83.00 | 81.31 | 81.47 | 94,643 | -0.46(-0.56%) |
Aug 25, 2023 | 80.40 | 82.38 | 80.39 | 81.93 | 115,605 | +1.53(+1.90%) |
Aug 24, 2023 | 80.05 | 81.21 | 80.05 | 80.40 | 232,574 | +0.58(+0.72%) |
Aug 23, 2023 | 80.89 | 80.95 | 79.67 | 79.82 | 306,542 | -0.88(-1.09%) |
Aug 22, 2023 | 80.56 | 81.24 | 80.53 | 80.71 | 155,672 | +0.09(+0.11%) |
Aug 21, 2023 | 81.01 | 81.23 | 79.81 | 80.62 | 185,229 | -0.65(-0.79%) |
Aug 18, 2023 | 82.21 | 82.40 | 81.00 | 81.26 | 207,526 | -1.16(-1.40%) |
Aug 17, 2023 | 84.89 | 84.89 | 82.33 | 82.42 | 215,154 | -2.57(-3.03%) |
Aug 16, 2023 | 86.28 | 86.57 | 84.99 | 84.99 | 198,779 | -1.25(-1.45%) |
Aug 15, 2023 | 88.38 | 88.62 | 86.07 | 86.25 | 105,404 | -2.55(-2.88%) |
Aug 14, 2023 | 89.33 | 89.33 | 87.14 | 88.80 | 136,303 | -0.63(-0.70%) |
Aug 11, 2023 | 89.26 | 89.87 | 87.81 | 89.43 | 101,315 | +0.17(+0.19%) |
Aug 10, 2023 | 88.57 | 89.55 | 88.57 | 89.26 | 197,073 | +0.66(+0.75%) |
Aug 09, 2023 | 89.62 | 89.94 | 87.78 | 88.60 | 155,299 | -1.49(-1.65%) |
Aug 08, 2023 | 87.99 | 90.34 | 87.66 | 90.09 | 155,606 | +1.51(+1.70%) |
Aug 07, 2023 | 87.36 | 88.78 | 86.18 | 88.58 | 166,824 | +1.22(+1.39%) |
Aug 04, 2023 | 87.14 | 88.49 | 86.68 | 87.36 | 152,343 | +0.30(+0.35%) |
Aug 03, 2023 | 87.38 | 87.48 | 85.53 | 87.06 | 189,318 | -0.29(-0.33%) |
Aug 02, 2023 | 86.56 | 88.21 | 85.76 | 87.35 | 293,346 | +0.87(+1.00%) |
Aug 01, 2023 | 83.78 | 87.22 | 82.99 | 86.49 | 508,893 | +7.57(+9.59%) |
Jul 31, 2023 | 78.81 | 79.63 | 78.21 | 78.92 | 272,220 | +0.13(+0.16%) |
Jul 28, 2023 | 79.91 | 80.45 | 78.07 | 78.79 | 231,488 | -0.94(-1.19%) |
Jul 27, 2023 | 81.41 | 81.43 | 79.12 | 79.74 | 237,457 | -1.66(-2.03%) |
Jul 26, 2023 | 81.70 | 82.35 | 81.05 | 81.39 | 230,010 | -0.64(-0.78%) |
Jul 25, 2023 | 81.77 | 82.09 | 81.34 | 82.03 | 127,951 | -0.36(-0.44%) |
Jul 24, 2023 | 82.13 | 82.64 | 81.43 | 82.40 | 103,125 | +0.50(+0.61%) |
Jul 21, 2023 | 82.64 | 82.78 | 81.72 | 81.90 | 135,956 | -0.34(-0.41%) |
Jul 20, 2023 | 82.18 | 82.32 | 81.55 | 82.24 | 131,068 | +0.47(+0.57%) |
Jul 19, 2023 | 81.51 | 82.12 | 81.18 | 81.77 | 134,146 | +0.39(+0.48%) |
Jul 18, 2023 | 80.37 | 81.54 | 80.33 | 81.38 | 154,116 | +0.98(+1.22%) |
Jul 17, 2023 | 79.38 | 80.83 | 78.88 | 80.40 | 147,265 | +1.10(+1.39%) |
Jul 14, 2023 | 79.15 | 79.39 | 78.35 | 79.30 | 96,402 | +0.28(+0.36%) |
Jul 13, 2023 | 78.89 | 79.29 | 78.43 | 79.01 | 121,755 | +0.28(+0.36%) |
Jul 12, 2023 | 77.93 | 79.16 | 77.65 | 78.73 | 144,976 | +1.12(+1.44%) |
Jul 11, 2023 | 76.76 | 77.69 | 76.67 | 77.61 | 110,412 | +1.23(+1.61%) |
Jul 10, 2023 | 75.56 | 77.11 | 75.56 | 76.38 | 135,176 | +0.83(+1.10%) |
Jul 07, 2023 | 75.59 | 76.33 | 75.17 | 75.56 | 139,860 | -0.03(-0.04%) |
Jul 06, 2023 | 75.96 | 75.96 | 74.91 | 75.59 | 111,785 | -0.94(-1.23%) |
Jul 05, 2023 | 76.46 | 77.41 | 76.10 | 76.53 | 165,313 | -0.32(-0.42%) |
Jul 03, 2023 | 76.80 | 77.54 | 76.44 | 76.85 | 103,300 | -0.07(-0.09%) |
Jun 30, 2023 | 76.16 | 77.62 | 75.66 | 76.92 | 296,954 | +1.09(+1.44%) |
Jun 29, 2023 | 74.25 | 76.31 | 74.20 | 75.83 | 152,931 | +1.58(+2.13%) |
Jun 28, 2023 | 73.68 | 74.25 | 73.00 | 74.25 | 112,771 | +0.64(+0.87%) |
Jun 27, 2023 | 72.61 | 73.93 | 72.61 | 73.61 | 103,071 | +1.10(+1.52%) |
Jun 26, 2023 | 71.99 | 73.03 | 71.97 | 72.51 | 130,598 | +0.52(+0.72%) |
Jun 23, 2023 | 73.15 | 73.99 | 71.80 | 71.99 | 491,273 | -1.29(-1.75%) |
Jun 22, 2023 | 74.68 | 74.68 | 72.83 | 73.28 | 147,401 | -1.04(-1.40%) |
Jun 21, 2023 | 73.22 | 74.40 | 72.59 | 74.32 | 131,284 | +0.80(+1.09%) |
Jun 20, 2023 | 73.89 | 74.52 | 73.28 | 73.52 | 161,640 | -0.26(-0.36%) |
Jun 16, 2023 | 74.24 | 74.29 | 72.95 | 73.78 | 620,298 | +0.29(+0.40%) |
Jun 15, 2023 | 73.51 | 74.06 | 72.88 | 73.49 | 166,449 | -0.16(-0.21%) |
Jun 14, 2023 | 75.92 | 76.21 | 73.43 | 73.65 | 184,437 | -2.08(-2.74%) |
Jun 13, 2023 | 74.52 | 75.97 | 74.50 | 75.72 | 162,173 | +0.55(+0.73%) |
Jun 12, 2023 | 75.55 | 75.91 | 74.80 | 75.18 | 150,595 | -0.43(-0.57%) |
Jun 09, 2023 | 75.28 | 75.63 | 74.65 | 75.61 | 122,142 | +0.60(+0.81%) |
Jun 08, 2023 | 75.24 | 75.48 | 74.41 | 75.00 | 159,322 | -0.19(-0.26%) |
Jun 07, 2023 | 73.28 | 76.04 | 72.91 | 75.20 | 244,421 | +2.31(+3.17%) |
Jun 06, 2023 | 70.55 | 73.11 | 70.30 | 72.89 | 207,216 | +2.14(+3.03%) |
Jun 05, 2023 | 73.15 | 73.38 | 70.68 | 70.74 | 226,599 | -2.79(-3.79%) |
Jun 02, 2023 | 71.52 | 73.67 | 71.24 | 73.53 | 259,809 | +1.99(+2.78%) |