Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 81.28 | 82.16 | 81.05 | 81.77 | 777,914 | +0.57(+0.70%) |
Aug 30, 2023 | 80.25 | 81.92 | 80.20 | 81.20 | 531,235 | +1.13(+1.41%) |
Aug 29, 2023 | 78.27 | 80.31 | 77.46 | 80.07 | 1,034,327 | +0.42(+0.52%) |
Aug 28, 2023 | 78.80 | 79.83 | 78.70 | 79.65 | 884,670 | +1.26(+1.61%) |
Aug 25, 2023 | 79.08 | 79.30 | 77.67 | 78.39 | 692,209 | -0.44(-0.55%) |
Aug 24, 2023 | 79.09 | 79.62 | 78.80 | 78.82 | 464,405 | -0.47(-0.60%) |
Aug 23, 2023 | 77.97 | 79.54 | 77.83 | 79.30 | 643,539 | +1.24(+1.59%) |
Aug 22, 2023 | 79.42 | 79.60 | 78.00 | 78.06 | 532,613 | -1.37(-1.72%) |
Aug 21, 2023 | 79.78 | 80.13 | 79.11 | 79.42 | 373,599 | +0.00(+0.00%) |
Aug 18, 2023 | 79.51 | 79.86 | 79.04 | 79.42 | 489,017 | -0.46(-0.57%) |
Aug 17, 2023 | 80.89 | 81.06 | 79.77 | 79.88 | 326,288 | -0.38(-0.47%) |
Aug 16, 2023 | 80.56 | 80.90 | 79.99 | 80.26 | 618,269 | -0.71(-0.88%) |
Aug 15, 2023 | 82.36 | 82.63 | 80.71 | 80.97 | 616,508 | -2.09(-2.52%) |
Aug 14, 2023 | 83.00 | 83.60 | 82.70 | 83.06 | 631,641 | -0.46(-0.55%) |
Aug 11, 2023 | 83.22 | 84.09 | 83.18 | 83.52 | 251,537 | -0.03(-0.03%) |
Aug 10, 2023 | 84.07 | 84.91 | 83.50 | 83.55 | 342,733 | -0.30(-0.36%) |
Aug 09, 2023 | 83.76 | 83.92 | 83.10 | 83.85 | 538,219 | +0.09(+0.10%) |
Aug 08, 2023 | 83.31 | 83.91 | 83.07 | 83.76 | 480,231 | -0.92(-1.09%) |
Aug 07, 2023 | 84.63 | 85.26 | 84.55 | 84.69 | 147,504 | -0.07(-0.08%) |
Aug 04, 2023 | 84.32 | 85.66 | 84.22 | 84.75 | 301,957 | +0.30(+0.36%) |
Aug 03, 2023 | 84.29 | 84.56 | 83.70 | 84.45 | 362,485 | -0.34(-0.40%) |
Aug 02, 2023 | 85.76 | 85.82 | 84.28 | 84.79 | 561,185 | -1.74(-2.01%) |
Aug 01, 2023 | 87.42 | 87.62 | 85.96 | 86.53 | 1,600,612 | -1.73(-1.96%) |
Jul 31, 2023 | 87.66 | 88.78 | 87.59 | 88.26 | 498,105 | +0.88(+1.01%) |
Jul 28, 2023 | 87.95 | 88.22 | 87.29 | 87.37 | 333,889 | +0.12(+0.14%) |
Jul 27, 2023 | 88.43 | 88.58 | 87.05 | 87.25 | 3,060,993 | -0.10(-0.12%) |
Jul 26, 2023 | 87.03 | 87.85 | 86.71 | 87.35 | 2,120,395 | -0.06(-0.06%) |
Jul 25, 2023 | 87.67 | 88.01 | 87.29 | 87.41 | 2,099,185 | -0.24(-0.28%) |
Jul 24, 2023 | 87.36 | 88.31 | 87.19 | 87.65 | 933,325 | +0.38(+0.44%) |
Jul 21, 2023 | 87.83 | 87.83 | 87.19 | 87.27 | 364,247 | -0.48(-0.54%) |
Jul 20, 2023 | 88.03 | 88.10 | 87.07 | 87.75 | 316,888 | +0.12(+0.14%) |
Jul 19, 2023 | 87.42 | 87.81 | 87.02 | 87.63 | 414,386 | +0.59(+0.68%) |
Jul 18, 2023 | 86.22 | 87.15 | 85.82 | 87.04 | 885,309 | +0.82(+0.95%) |
Jul 17, 2023 | 85.79 | 86.65 | 85.78 | 86.21 | 332,983 | +0.42(+0.49%) |
Jul 14, 2023 | 86.80 | 86.91 | 85.75 | 85.79 | 364,401 | -0.71(-0.82%) |
Jul 13, 2023 | 85.73 | 86.77 | 85.68 | 86.50 | 462,069 | +1.22(+1.44%) |
Jul 12, 2023 | 85.59 | 85.80 | 85.22 | 85.28 | 358,251 | +0.65(+0.77%) |
Jul 11, 2023 | 84.45 | 84.71 | 83.86 | 84.62 | 289,716 | +0.59(+0.70%) |
Jul 10, 2023 | 83.67 | 84.33 | 83.61 | 84.04 | 308,006 | +0.18(+0.21%) |
Jul 07, 2023 | 83.00 | 84.33 | 82.92 | 83.86 | 541,199 | +0.82(+0.99%) |
Jul 06, 2023 | 83.80 | 84.17 | 82.97 | 83.04 | 663,795 | -1.75(-2.06%) |
Jul 05, 2023 | 84.34 | 84.94 | 84.11 | 84.78 | 742,325 | -0.51(-0.60%) |
Jul 03, 2023 | 84.88 | 85.91 | 84.69 | 85.30 | 235,987 | +0.87(+1.03%) |
Jun 30, 2023 | 84.18 | 84.79 | 83.98 | 84.43 | 513,456 | +0.66(+0.79%) |
Jun 29, 2023 | 83.37 | 83.86 | 83.32 | 83.76 | 498,534 | +0.44(+0.53%) |
Jun 28, 2023 | 83.80 | 83.82 | 82.85 | 83.32 | 385,668 | -0.95(-1.13%) |
Jun 27, 2023 | 83.60 | 84.36 | 83.32 | 84.28 | 495,158 | +0.86(+1.03%) |
Jun 26, 2023 | 82.18 | 83.69 | 82.09 | 83.42 | 399,229 | +1.43(+1.74%) |
Jun 23, 2023 | 82.71 | 82.71 | 81.89 | 81.99 | 350,637 | -1.40(-1.68%) |
Jun 22, 2023 | 83.04 | 83.47 | 82.58 | 83.39 | 614,102 | -0.06(-0.07%) |
Jun 21, 2023 | 83.16 | 83.81 | 82.78 | 83.45 | 422,295 | +0.05(+0.06%) |
Jun 20, 2023 | 83.67 | 83.67 | 82.89 | 83.40 | 635,375 | -0.93(-1.11%) |
Jun 16, 2023 | 83.94 | 84.58 | 83.86 | 84.33 | 523,948 | +0.46(+0.55%) |