Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.63 | 77.72 | 76.57 | 76.61 | 463,086 | -0.53(-0.68%) |
Sep 28, 2023 | 76.81 | 78.04 | 76.78 | 77.13 | 498,439 | +0.84(+1.11%) |
Sep 27, 2023 | 76.67 | 76.80 | 75.70 | 76.29 | 729,808 | -0.14(-0.18%) |
Sep 26, 2023 | 76.74 | 77.14 | 76.09 | 76.43 | 782,742 | -1.16(-1.50%) |
Sep 25, 2023 | 76.98 | 77.63 | 77.28 | 77.59 | 572,933 | -0.20(-0.26%) |
Sep 22, 2023 | 77.91 | 78.32 | 77.71 | 77.79 | 740,875 | -0.12(-0.15%) |
Sep 21, 2023 | 78.98 | 78.98 | 77.86 | 77.91 | 793,454 | -1.80(-2.26%) |
Sep 20, 2023 | 80.44 | 80.78 | 79.66 | 79.71 | 623,972 | -0.25(-0.31%) |
Sep 19, 2023 | 80.02 | 80.18 | 79.53 | 79.96 | 518,258 | -0.75(-0.92%) |
Sep 18, 2023 | 80.75 | 81.05 | 80.52 | 80.70 | 477,633 | -0.75(-0.92%) |
Sep 15, 2023 | 82.24 | 82.51 | 81.30 | 81.45 | 1,017,770 | +0.07(+0.09%) |
Sep 14, 2023 | 81.15 | 81.86 | 80.68 | 81.38 | 505,194 | +0.64(+0.79%) |
Sep 13, 2023 | 81.38 | 81.79 | 80.55 | 80.74 | 477,007 | -1.71(-2.07%) |
Sep 12, 2023 | 82.63 | 83.02 | 82.44 | 82.45 | 408,961 | -0.29(-0.35%) |
Sep 11, 2023 | 82.12 | 82.96 | 81.88 | 82.74 | 439,442 | +0.95(+1.17%) |
Sep 08, 2023 | 82.28 | 82.57 | 81.68 | 81.78 | 390,036 | -0.03(-0.04%) |
Sep 07, 2023 | 81.83 | 82.26 | 81.46 | 81.81 | 881,854 | +0.87(+1.08%) |
Sep 06, 2023 | 81.62 | 81.85 | 80.91 | 80.94 | 861,798 | -0.29(-0.35%) |
Sep 05, 2023 | 81.79 | 81.94 | 80.99 | 81.23 | 506,051 | -0.80(-0.97%) |
Sep 01, 2023 | 82.87 | 82.89 | 81.83 | 82.02 | 431,075 | -0.48(-0.58%) |
Aug 31, 2023 | 83.43 | 83.64 | 82.50 | 82.50 | 468,064 | -1.73(-2.05%) |
Aug 30, 2023 | 85.14 | 85.25 | 84.11 | 84.23 | 664,644 | -0.47(-0.55%) |
Aug 29, 2023 | 83.89 | 85.03 | 83.86 | 84.70 | 589,125 | +1.08(+1.30%) |
Aug 28, 2023 | 83.76 | 83.90 | 83.34 | 83.61 | 617,818 | +0.12(+0.14%) |
Aug 25, 2023 | 82.86 | 83.63 | 82.23 | 83.49 | 534,628 | +0.89(+1.08%) |
Aug 24, 2023 | 83.55 | 83.76 | 82.57 | 82.60 | 601,476 | -1.34(-1.60%) |
Aug 23, 2023 | 83.21 | 84.10 | 83.21 | 83.94 | 615,997 | +0.41(+0.49%) |
Aug 22, 2023 | 83.84 | 83.95 | 83.37 | 83.53 | 1,085,313 | +0.39(+0.47%) |
Aug 21, 2023 | 82.62 | 83.36 | 82.32 | 83.15 | 701,751 | +0.97(+1.19%) |
Aug 18, 2023 | 80.87 | 82.35 | 80.56 | 82.17 | 912,365 | +1.23(+1.52%) |
Aug 17, 2023 | 82.63 | 82.82 | 80.84 | 80.94 | 1,563,454 | +1.17(+1.47%) |
Aug 16, 2023 | 78.65 | 80.92 | 78.33 | 79.77 | 1,415,343 | +0.02(+0.02%) |
Aug 15, 2023 | 80.62 | 80.63 | 79.68 | 79.75 | 851,459 | -1.29(-1.59%) |
Aug 14, 2023 | 80.26 | 81.27 | 79.99 | 81.04 | 522,756 | +0.23(+0.28%) |
Aug 11, 2023 | 81.04 | 81.12 | 80.02 | 80.81 | 819,895 | -0.17(-0.21%) |
Aug 10, 2023 | 82.60 | 82.69 | 80.90 | 80.98 | 959,932 | -0.04(-0.05%) |
Aug 09, 2023 | 81.67 | 81.79 | 81.00 | 81.02 | 628,261 | +0.15(+0.18%) |
Aug 08, 2023 | 81.28 | 81.28 | 80.53 | 80.87 | 688,352 | -0.64(-0.78%) |
Aug 07, 2023 | 81.68 | 81.87 | 81.32 | 81.51 | 517,392 | +0.20(+0.24%) |
Aug 04, 2023 | 81.67 | 82.07 | 81.13 | 81.31 | 629,541 | -0.22(-0.27%) |
Aug 03, 2023 | 80.97 | 81.97 | 80.67 | 81.53 | 543,677 | -0.09(-0.11%) |
Aug 02, 2023 | 82.39 | 82.68 | 81.55 | 81.62 | 677,428 | -1.55(-1.86%) |
Aug 01, 2023 | 83.41 | 83.57 | 82.41 | 83.17 | 552,575 | -1.25(-1.48%) |
Jul 31, 2023 | 84.86 | 84.94 | 84.31 | 84.42 | 557,530 | -0.07(-0.08%) |
Jul 28, 2023 | 84.39 | 84.88 | 84.18 | 84.49 | 483,707 | +0.19(+0.22%) |
Jul 27, 2023 | 85.69 | 85.69 | 84.07 | 84.30 | 780,289 | -0.07(-0.08%) |
Jul 26, 2023 | 83.03 | 84.59 | 83.01 | 84.37 | 400,650 | +0.37(+0.44%) |
Jul 25, 2023 | 82.98 | 84.16 | 82.89 | 84.00 | 388,552 | +0.95(+1.15%) |
Jul 24, 2023 | 83.73 | 83.81 | 82.90 | 83.05 | 400,091 | -0.77(-0.91%) |
Jul 21, 2023 | 83.85 | 84.53 | 83.78 | 83.81 | 622,178 | -0.16(-0.19%) |
Jul 20, 2023 | 83.99 | 84.28 | 83.73 | 83.97 | 435,779 | -0.37(-0.44%) |
Jul 19, 2023 | 84.31 | 84.60 | 83.72 | 84.34 | 457,131 | +0.07(+0.08%) |
Jul 18, 2023 | 83.87 | 84.36 | 83.53 | 84.27 | 381,542 | +0.49(+0.58%) |
Jul 17, 2023 | 83.69 | 84.11 | 83.29 | 83.78 | 540,586 | -0.55(-0.65%) |
Jul 14, 2023 | 84.09 | 84.67 | 84.02 | 84.33 | 565,982 | +0.13(+0.15%) |
Jul 13, 2023 | 84.49 | 84.70 | 83.92 | 84.20 | 442,971 | +0.51(+0.61%) |
Jul 12, 2023 | 83.74 | 83.94 | 83.18 | 83.69 | 557,887 | +0.41(+0.49%) |
Jul 11, 2023 | 82.24 | 83.39 | 82.19 | 83.29 | 954,172 | +1.53(+1.87%) |
Jul 10, 2023 | 80.74 | 81.76 | 80.74 | 81.75 | 548,408 | +1.53(+1.91%) |
Jul 07, 2023 | 80.26 | 80.81 | 80.06 | 80.22 | 618,067 | +0.09(+0.11%) |
Jul 06, 2023 | 80.32 | 80.43 | 79.63 | 80.13 | 637,608 | -0.79(-0.97%) |
Jul 05, 2023 | 81.08 | 81.13 | 80.54 | 80.92 | 837,482 | +0.36(+0.44%) |