Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 79.41 | 79.83 | 78.13 | 78.31 | 237,287 | -0.79(-1.00%) |
Sep 28, 2023 | 78.46 | 79.58 | 78.46 | 79.10 | 204,906 | +0.69(+0.88%) |
Sep 27, 2023 | 79.22 | 80.20 | 78.03 | 78.41 | 144,373 | -0.81(-1.02%) |
Sep 26, 2023 | 80.54 | 80.76 | 79.19 | 79.22 | 131,119 | -1.59(-1.96%) |
Sep 25, 2023 | 79.37 | 80.88 | 80.15 | 80.80 | 154,597 | +1.58(+1.99%) |
Sep 22, 2023 | 79.90 | 80.69 | 79.18 | 79.23 | 121,669 | -0.56(-0.70%) |
Sep 21, 2023 | 79.57 | 80.84 | 79.38 | 79.79 | 177,522 | +0.09(+0.11%) |
Sep 20, 2023 | 80.95 | 81.26 | 79.70 | 79.70 | 141,853 | -0.65(-0.81%) |
Sep 19, 2023 | 80.36 | 81.16 | 79.76 | 80.34 | 193,360 | -0.21(-0.26%) |
Sep 18, 2023 | 80.81 | 80.99 | 80.00 | 80.55 | 187,997 | +0.18(+0.22%) |
Sep 15, 2023 | 81.72 | 81.77 | 79.78 | 80.37 | 1,070,918 | -1.34(-1.64%) |
Sep 14, 2023 | 81.26 | 82.13 | 80.07 | 81.71 | 279,233 | +1.29(+1.60%) |
Sep 13, 2023 | 79.19 | 80.75 | 78.24 | 80.42 | 274,452 | +1.47(+1.86%) |
Sep 12, 2023 | 78.37 | 79.37 | 78.21 | 78.96 | 226,608 | +0.53(+0.67%) |
Sep 11, 2023 | 77.74 | 79.83 | 77.58 | 78.43 | 213,775 | +1.06(+1.37%) |
Sep 08, 2023 | 77.47 | 77.82 | 76.78 | 77.37 | 182,959 | -0.23(-0.30%) |
Sep 07, 2023 | 78.09 | 78.51 | 76.97 | 77.60 | 204,663 | -0.56(-0.71%) |
Sep 06, 2023 | 77.70 | 78.98 | 77.31 | 78.16 | 241,972 | +0.83(+1.07%) |
Sep 05, 2023 | 78.09 | 79.20 | 76.42 | 77.33 | 292,340 | -1.39(-1.76%) |
Sep 01, 2023 | 78.58 | 79.47 | 78.30 | 78.72 | 218,827 | +0.91(+1.17%) |
Aug 31, 2023 | 80.64 | 80.64 | 77.35 | 77.81 | 307,272 | -2.96(-3.67%) |
Aug 30, 2023 | 80.46 | 81.12 | 80.26 | 80.77 | 167,924 | +0.31(+0.38%) |
Aug 29, 2023 | 80.74 | 80.82 | 80.03 | 80.46 | 168,698 | -0.16(-0.20%) |
Aug 28, 2023 | 80.30 | 81.21 | 80.19 | 80.62 | 161,040 | +0.54(+0.67%) |
Aug 25, 2023 | 79.71 | 80.42 | 78.60 | 80.08 | 128,788 | +0.31(+0.39%) |
Aug 24, 2023 | 78.89 | 80.38 | 78.68 | 79.78 | 254,185 | +0.43(+0.55%) |
Aug 23, 2023 | 77.91 | 79.54 | 77.55 | 79.34 | 261,174 | +1.28(+1.64%) |
Aug 22, 2023 | 80.47 | 81.15 | 77.95 | 78.06 | 141,658 | -2.41(-3.00%) |
Aug 21, 2023 | 80.50 | 81.28 | 80.18 | 80.47 | 113,729 | -0.14(-0.17%) |
Aug 18, 2023 | 79.94 | 80.97 | 79.78 | 80.61 | 180,945 | +0.25(+0.31%) |
Aug 17, 2023 | 81.66 | 82.12 | 80.17 | 80.36 | 112,134 | -0.88(-1.08%) |
Aug 16, 2023 | 82.40 | 83.47 | 80.72 | 81.24 | 190,315 | -1.24(-1.50%) |
Aug 15, 2023 | 83.25 | 83.38 | 82.20 | 82.48 | 106,840 | -1.47(-1.75%) |
Aug 14, 2023 | 84.26 | 84.29 | 82.98 | 83.94 | 121,959 | -0.67(-0.79%) |
Aug 11, 2023 | 85.18 | 85.33 | 83.78 | 84.61 | 236,855 | -1.06(-1.23%) |
Aug 10, 2023 | 87.59 | 88.33 | 85.42 | 85.67 | 177,624 | -1.54(-1.76%) |
Aug 09, 2023 | 86.65 | 87.54 | 84.61 | 87.20 | 180,610 | +0.19(+0.22%) |
Aug 08, 2023 | 86.33 | 87.17 | 85.35 | 87.01 | 232,455 | -0.27(-0.31%) |
Aug 07, 2023 | 88.45 | 89.22 | 86.88 | 87.28 | 303,770 | -0.95(-1.07%) |
Aug 04, 2023 | 89.07 | 89.48 | 87.87 | 88.23 | 144,416 | -0.37(-0.42%) |
Aug 03, 2023 | 88.56 | 89.14 | 87.29 | 88.60 | 199,565 | -0.22(-0.25%) |
Aug 02, 2023 | 88.87 | 89.76 | 88.20 | 88.82 | 221,895 | -0.75(-0.83%) |
Aug 01, 2023 | 89.31 | 89.72 | 88.11 | 89.57 | 169,674 | -0.30(-0.33%) |
Jul 31, 2023 | 90.15 | 90.39 | 89.25 | 89.87 | 212,162 | +0.24(+0.27%) |
Jul 28, 2023 | 86.96 | 91.43 | 84.44 | 89.63 | 439,943 | +3.13(+3.62%) |
Jul 27, 2023 | 86.98 | 87.57 | 86.30 | 86.50 | 225,267 | -0.19(-0.22%) |
Jul 26, 2023 | 84.36 | 86.94 | 84.36 | 86.68 | 256,064 | +2.26(+2.68%) |
Jul 25, 2023 | 83.99 | 85.42 | 83.99 | 84.42 | 182,958 | +0.27(+0.32%) |
Jul 24, 2023 | 83.82 | 85.35 | 83.66 | 84.15 | 154,785 | -0.19(-0.22%) |
Jul 21, 2023 | 84.10 | 84.92 | 83.49 | 84.34 | 217,836 | +0.38(+0.45%) |
Jul 20, 2023 | 84.63 | 84.63 | 83.02 | 83.96 | 197,240 | -0.31(-0.37%) |
Jul 19, 2023 | 81.60 | 84.95 | 81.51 | 84.27 | 291,454 | +3.45(+4.27%) |
Jul 18, 2023 | 79.57 | 81.84 | 79.26 | 80.82 | 303,461 | +1.86(+2.36%) |
Jul 17, 2023 | 79.37 | 80.02 | 78.79 | 78.96 | 256,185 | -0.79(-0.99%) |
Jul 14, 2023 | 80.07 | 80.25 | 79.40 | 79.75 | 136,484 | -0.42(-0.52%) |
Jul 13, 2023 | 81.30 | 81.41 | 80.03 | 80.16 | 203,934 | -1.14(-1.40%) |
Jul 12, 2023 | 82.43 | 82.50 | 81.25 | 81.30 | 221,779 | +0.05(+0.06%) |
Jul 11, 2023 | 80.42 | 81.34 | 80.42 | 81.25 | 111,376 | +0.83(+1.03%) |
Jul 10, 2023 | 79.38 | 80.97 | 78.79 | 80.42 | 165,692 | +1.05(+1.32%) |
Jul 07, 2023 | 78.73 | 80.24 | 78.69 | 79.38 | 324,308 | +0.50(+0.63%) |
Jul 06, 2023 | 78.72 | 79.47 | 78.23 | 78.88 | 204,039 | -0.91(-1.14%) |
Jul 05, 2023 | 80.61 | 80.61 | 79.56 | 79.79 | 175,155 | -1.40(-1.72%) |