Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 82.31 | 82.31 | 81.43 | 81.81 | 5,809,285 | -0.11(-0.13%) |
Aug 30, 2023 | 82.26 | 82.62 | 81.69 | 81.91 | 5,258,280 | -0.28(-0.34%) |
Aug 29, 2023 | 81.10 | 82.23 | 81.01 | 82.19 | 6,466,043 | +1.12(+1.39%) |
Aug 28, 2023 | 80.51 | 81.54 | 80.48 | 81.07 | 6,702,946 | +1.11(+1.39%) |
Aug 25, 2023 | 80.40 | 80.85 | 79.49 | 79.95 | 5,684,731 | -0.21(-0.26%) |
Aug 24, 2023 | 79.90 | 81.42 | 79.84 | 80.16 | 5,228,124 | +0.05(+0.06%) |
Aug 23, 2023 | 79.74 | 80.43 | 79.63 | 80.12 | 6,119,231 | +0.39(+0.49%) |
Aug 22, 2023 | 81.38 | 81.44 | 79.59 | 79.72 | 6,248,405 | -1.22(-1.51%) |
Aug 21, 2023 | 81.68 | 81.97 | 80.38 | 80.94 | 5,605,072 | -0.61(-0.75%) |
Aug 18, 2023 | 81.62 | 82.91 | 81.38 | 81.56 | 6,921,826 | -0.86(-1.05%) |
Aug 17, 2023 | 83.20 | 83.49 | 81.86 | 82.42 | 7,922,061 | -0.19(-0.23%) |
Aug 16, 2023 | 82.37 | 83.38 | 82.23 | 82.61 | 5,981,112 | -0.16(-0.20%) |
Aug 15, 2023 | 83.02 | 83.08 | 82.35 | 82.78 | 9,689,238 | -1.12(-1.34%) |
Aug 14, 2023 | 83.55 | 83.97 | 83.12 | 83.90 | 3,790,458 | -0.36(-0.42%) |
Aug 11, 2023 | 83.64 | 84.74 | 83.60 | 84.26 | 4,082,666 | +0.06(+0.07%) |
Aug 10, 2023 | 84.46 | 85.44 | 83.89 | 84.20 | 4,423,739 | +0.08(+0.09%) |
Aug 09, 2023 | 85.00 | 85.51 | 84.04 | 84.12 | 5,412,357 | -0.87(-1.03%) |
Aug 08, 2023 | 84.40 | 85.04 | 82.87 | 85.00 | 7,203,275 | -0.59(-0.68%) |
Aug 07, 2023 | 85.94 | 86.19 | 85.49 | 85.58 | 4,853,667 | +0.28(+0.33%) |
Aug 04, 2023 | 85.84 | 86.51 | 85.04 | 85.30 | 6,444,988 | -0.34(-0.39%) |
Aug 03, 2023 | 85.35 | 86.01 | 85.04 | 85.64 | 5,348,495 | -0.17(-0.20%) |
Aug 02, 2023 | 86.01 | 86.60 | 85.30 | 85.81 | 6,671,953 | -1.56(-1.78%) |
Aug 01, 2023 | 87.62 | 87.84 | 87.07 | 87.37 | 4,651,363 | -0.60(-0.68%) |
Jul 31, 2023 | 88.28 | 88.58 | 87.47 | 87.97 | 5,465,861 | -0.01(-0.01%) |
Jul 28, 2023 | 88.83 | 88.96 | 87.51 | 87.98 | 6,036,040 | -0.32(-0.36%) |
Jul 27, 2023 | 89.15 | 90.16 | 88.10 | 88.29 | 8,853,115 | -0.75(-0.84%) |
Jul 26, 2023 | 89.86 | 90.58 | 88.80 | 89.04 | 7,561,244 | -0.84(-0.93%) |
Jul 25, 2023 | 90.15 | 90.98 | 89.87 | 89.88 | 8,151,791 | -0.24(-0.26%) |
Jul 24, 2023 | 89.49 | 90.81 | 89.20 | 90.12 | 7,626,257 | +0.63(+0.70%) |
Jul 21, 2023 | 89.74 | 89.86 | 88.59 | 89.49 | 6,616,647 | +0.20(+0.22%) |
Jul 20, 2023 | 88.63 | 89.62 | 88.40 | 89.29 | 10,022,467 | +0.61(+0.69%) |
Jul 19, 2023 | 87.04 | 89.35 | 86.94 | 88.68 | 12,664,799 | +1.16(+1.33%) |
Jul 18, 2023 | 83.33 | 88.11 | 82.91 | 87.52 | 22,725,758 | +5.30(+6.45%) |
Jul 17, 2023 | 81.56 | 82.72 | 81.56 | 82.22 | 8,296,840 | +0.56(+0.69%) |
Jul 14, 2023 | 83.21 | 83.22 | 81.45 | 81.66 | 8,123,130 | -0.41(-0.50%) |
Jul 13, 2023 | 82.09 | 82.48 | 81.62 | 82.07 | 6,334,590 | +0.42(+0.51%) |
Jul 12, 2023 | 82.51 | 83.49 | 81.49 | 81.65 | 9,035,544 | +0.77(+0.95%) |
Jul 11, 2023 | 79.87 | 81.32 | 79.60 | 80.88 | 11,617,227 | +1.48(+1.87%) |
Jul 10, 2023 | 79.41 | 80.33 | 79.18 | 79.39 | 6,449,637 | +0.04(+0.05%) |
Jul 07, 2023 | 79.02 | 80.00 | 78.92 | 79.35 | 8,632,625 | +0.03(+0.04%) |
Jul 06, 2023 | 80.77 | 80.84 | 79.03 | 79.33 | 8,982,005 | -2.47(-3.01%) |
Jul 05, 2023 | 81.82 | 82.13 | 81.25 | 81.79 | 7,074,577 | -0.47(-0.57%) |
Jul 03, 2023 | 82.19 | 83.44 | 81.71 | 82.26 | 6,134,184 | +0.96(+1.18%) |
Jun 30, 2023 | 81.89 | 82.33 | 81.30 | 81.30 | 6,504,278 | +0.15(+0.19%) |
Jun 29, 2023 | 81.24 | 81.92 | 80.56 | 81.14 | 9,523,505 | +1.19(+1.49%) |
Jun 28, 2023 | 80.48 | 80.50 | 79.62 | 79.95 | 5,021,320 | -0.42(-0.52%) |
Jun 27, 2023 | 79.88 | 80.79 | 79.37 | 80.37 | 6,975,072 | +0.80(+1.00%) |
Jun 26, 2023 | 79.54 | 80.19 | 79.24 | 79.57 | 6,699,017 | +0.01(+0.01%) |
Jun 23, 2023 | 79.26 | 79.88 | 78.63 | 79.56 | 10,532,887 | -0.88(-1.09%) |
Jun 22, 2023 | 81.41 | 81.51 | 80.30 | 80.44 | 6,528,484 | -1.75(-2.13%) |
Jun 21, 2023 | 82.40 | 83.09 | 82.15 | 82.19 | 6,663,355 | -0.37(-0.45%) |
Jun 20, 2023 | 82.91 | 83.02 | 82.10 | 82.56 | 7,754,774 | -1.29(-1.54%) |
Jun 16, 2023 | 85.31 | 85.34 | 83.71 | 83.86 | 13,817,201 | -0.91(-1.08%) |
Jun 15, 2023 | 83.42 | 85.03 | 83.20 | 84.77 | 9,037,416 | +1.02(+1.22%) |
Jun 14, 2023 | 84.34 | 85.19 | 83.43 | 83.75 | 6,063,686 | -0.29(-0.34%) |
Jun 13, 2023 | 83.62 | 84.70 | 83.38 | 84.04 | 6,396,352 | +0.80(+0.96%) |
Jun 12, 2023 | 82.06 | 83.42 | 81.88 | 83.24 | 7,409,919 | +1.17(+1.43%) |
Jun 09, 2023 | 82.57 | 82.78 | 81.54 | 82.07 | 6,601,306 | -0.10(-0.12%) |
Jun 08, 2023 | 82.25 | 82.73 | 81.09 | 82.16 | 7,139,319 | -0.18(-0.22%) |
Jun 07, 2023 | 81.91 | 82.83 | 81.66 | 82.34 | 7,784,158 | +0.61(+0.75%) |
Jun 06, 2023 | 79.58 | 82.09 | 79.27 | 81.73 | 7,251,632 | +2.02(+2.53%) |
Jun 05, 2023 | 80.34 | 80.68 | 79.22 | 79.72 | 7,691,409 | -0.58(-0.72%) |
Jun 02, 2023 | 78.95 | 80.61 | 78.95 | 80.30 | 6,532,500 | +2.17(+2.78%) |