Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.22 | 80.22 | 78.07 | 78.12 | 816,897 | -1.83(-2.29%) |
Aug 30, 2023 | 80.23 | 80.78 | 79.37 | 79.96 | 699,708 | -0.04(-0.05%) |
Aug 29, 2023 | 78.36 | 80.01 | 77.99 | 80.00 | 893,773 | +2.01(+2.58%) |
Aug 28, 2023 | 78.72 | 79.25 | 76.94 | 77.98 | 1,256,954 | -1.89(-2.37%) |
Aug 25, 2023 | 78.51 | 80.51 | 78.51 | 79.88 | 1,023,880 | +1.37(+1.74%) |
Aug 24, 2023 | 78.26 | 79.31 | 78.16 | 78.51 | 428,978 | +0.11(+0.14%) |
Aug 23, 2023 | 78.23 | 78.88 | 77.84 | 78.40 | 377,862 | +0.44(+0.56%) |
Aug 22, 2023 | 78.18 | 78.68 | 77.30 | 77.96 | 568,005 | -0.44(-0.56%) |
Aug 21, 2023 | 78.28 | 78.77 | 77.55 | 78.40 | 525,248 | +0.44(+0.56%) |
Aug 18, 2023 | 79.31 | 80.10 | 77.22 | 77.96 | 1,267,351 | -1.99(-2.49%) |
Aug 17, 2023 | 81.54 | 82.37 | 79.65 | 79.96 | 631,341 | -1.81(-2.22%) |
Aug 16, 2023 | 83.82 | 83.82 | 81.75 | 81.77 | 564,883 | -2.46(-2.92%) |
Aug 15, 2023 | 84.23 | 84.91 | 83.95 | 84.23 | 422,414 | -0.20(-0.24%) |
Aug 14, 2023 | 83.31 | 84.62 | 82.69 | 84.43 | 620,067 | +0.42(+0.50%) |
Aug 11, 2023 | 82.16 | 84.65 | 82.03 | 84.01 | 426,778 | +1.38(+1.67%) |
Aug 10, 2023 | 83.26 | 84.13 | 82.02 | 82.63 | 510,848 | +0.00(+0.00%) |
Aug 09, 2023 | 83.82 | 84.12 | 82.60 | 82.63 | 960,778 | -1.29(-1.54%) |
Aug 08, 2023 | 82.98 | 85.46 | 81.78 | 83.92 | 1,518,469 | +3.00(+3.70%) |
Aug 07, 2023 | 81.43 | 82.06 | 80.53 | 80.92 | 939,565 | -0.88(-1.07%) |
Aug 04, 2023 | 80.47 | 81.88 | 80.42 | 81.80 | 876,636 | +1.15(+1.43%) |
Aug 03, 2023 | 83.16 | 83.17 | 79.87 | 80.64 | 556,852 | -1.01(-1.23%) |
Aug 02, 2023 | 81.49 | 82.20 | 79.71 | 81.65 | 1,286,038 | -0.08(-0.10%) |
Aug 01, 2023 | 82.77 | 83.49 | 81.71 | 81.73 | 969,464 | -1.29(-1.56%) |
Jul 31, 2023 | 83.25 | 83.54 | 82.74 | 83.02 | 829,982 | -0.39(-0.47%) |
Jul 28, 2023 | 84.40 | 84.44 | 81.77 | 83.41 | 777,574 | +0.11(+0.13%) |
Jul 27, 2023 | 85.10 | 85.56 | 83.19 | 83.30 | 597,314 | -1.29(-1.53%) |
Jul 26, 2023 | 84.79 | 85.11 | 83.00 | 84.60 | 1,165,635 | -1.21(-1.42%) |
Jul 25, 2023 | 86.61 | 88.75 | 85.36 | 85.81 | 1,240,055 | -1.70(-1.95%) |
Jul 24, 2023 | 88.81 | 89.42 | 87.03 | 87.51 | 814,353 | -1.50(-1.69%) |
Jul 21, 2023 | 86.61 | 89.50 | 85.03 | 89.02 | 1,621,080 | +2.49(+2.88%) |
Jul 20, 2023 | 83.82 | 86.59 | 82.96 | 86.53 | 1,087,720 | +3.03(+3.62%) |
Jul 19, 2023 | 81.88 | 83.73 | 81.88 | 83.50 | 678,657 | +1.57(+1.92%) |
Jul 18, 2023 | 82.71 | 83.00 | 81.04 | 81.93 | 715,932 | -0.50(-0.60%) |
Jul 17, 2023 | 83.66 | 83.81 | 81.15 | 82.43 | 964,418 | -1.41(-1.69%) |
Jul 14, 2023 | 84.22 | 84.55 | 83.25 | 83.84 | 755,115 | -0.20(-0.24%) |
Jul 13, 2023 | 84.58 | 84.93 | 83.75 | 84.04 | 459,847 | -0.19(-0.22%) |
Jul 12, 2023 | 84.24 | 84.83 | 83.82 | 84.23 | 716,332 | +0.81(+0.97%) |
Jul 11, 2023 | 82.47 | 83.93 | 82.38 | 83.42 | 509,689 | +0.96(+1.16%) |
Jul 10, 2023 | 80.88 | 82.88 | 80.67 | 82.47 | 592,870 | +2.03(+2.52%) |
Jul 07, 2023 | 80.83 | 81.20 | 79.57 | 80.44 | 628,824 | -0.35(-0.43%) |
Jul 06, 2023 | 79.74 | 81.01 | 78.75 | 80.78 | 748,382 | +0.31(+0.38%) |
Jul 05, 2023 | 80.52 | 81.18 | 79.66 | 80.48 | 695,185 | -0.30(-0.37%) |
Jul 03, 2023 | 80.78 | 81.16 | 80.18 | 80.77 | 821,225 | -0.49(-0.60%) |
Jun 30, 2023 | 79.59 | 81.72 | 79.53 | 81.26 | 1,205,727 | +2.27(+2.87%) |
Jun 29, 2023 | 75.41 | 79.07 | 75.08 | 78.99 | 803,161 | +3.25(+4.28%) |
Jun 28, 2023 | 75.25 | 76.09 | 74.33 | 75.75 | 619,254 | +0.50(+0.66%) |
Jun 27, 2023 | 76.56 | 76.69 | 74.95 | 75.25 | 810,627 | -1.19(-1.56%) |
Jun 26, 2023 | 76.11 | 77.01 | 74.88 | 76.44 | 469,936 | +0.17(+0.22%) |
Jun 23, 2023 | 75.77 | 76.90 | 75.64 | 76.27 | 1,174,621 | +0.11(+0.14%) |
Jun 22, 2023 | 76.68 | 76.74 | 75.89 | 76.16 | 686,008 | -0.14(-0.18%) |
Jun 21, 2023 | 76.61 | 76.67 | 75.27 | 76.30 | 804,595 | -0.78(-1.01%) |
Jun 20, 2023 | 76.56 | 77.92 | 75.16 | 77.08 | 1,310,446 | -1.06(-1.35%) |
Jun 16, 2023 | 77.07 | 78.69 | 76.48 | 78.14 | 2,751,434 | +1.87(+2.45%) |
Jun 15, 2023 | 74.46 | 76.28 | 74.31 | 76.26 | 1,267,612 | +1.73(+2.32%) |
Jun 14, 2023 | 76.63 | 76.78 | 73.80 | 74.53 | 1,666,213 | -1.85(-2.42%) |
Jun 13, 2023 | 78.35 | 78.59 | 76.28 | 76.38 | 1,780,046 | -1.92(-2.45%) |
Jun 12, 2023 | 77.86 | 78.94 | 77.78 | 78.31 | 805,123 | +0.23(+0.29%) |
Jun 09, 2023 | 78.84 | 79.04 | 77.54 | 78.08 | 615,913 | -0.86(-1.08%) |
Jun 08, 2023 | 81.56 | 81.59 | 77.85 | 78.93 | 771,984 | -2.95(-3.60%) |
Jun 07, 2023 | 82.41 | 82.63 | 81.56 | 81.88 | 853,682 | -0.38(-0.46%) |
Jun 06, 2023 | 82.75 | 83.22 | 81.56 | 82.26 | 580,994 | -0.04(-0.05%) |
Jun 05, 2023 | 82.20 | 82.64 | 81.39 | 82.30 | 562,721 | -0.33(-0.40%) |
Jun 02, 2023 | 82.30 | 83.45 | 81.77 | 82.63 | 675,607 | +1.30(+1.60%) |