Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.07 | 80.07 | 78.19 | 78.43 | 180,813 | -1.41(-1.77%) |
Sep 28, 2023 | 78.73 | 80.51 | 78.73 | 79.84 | 225,409 | +1.32(+1.68%) |
Sep 27, 2023 | 78.85 | 79.19 | 78.42 | 78.52 | 134,953 | +0.02(+0.03%) |
Sep 26, 2023 | 78.53 | 79.17 | 77.98 | 78.50 | 167,116 | -0.16(-0.20%) |
Sep 25, 2023 | 78.54 | 78.78 | 78.29 | 78.66 | 136,154 | -0.32(-0.41%) |
Sep 22, 2023 | 78.91 | 80.28 | 78.45 | 78.98 | 250,823 | +0.11(+0.14%) |
Sep 21, 2023 | 79.30 | 79.78 | 78.67 | 78.87 | 183,596 | -1.02(-1.28%) |
Sep 20, 2023 | 81.51 | 81.74 | 79.82 | 79.89 | 109,875 | -1.19(-1.47%) |
Sep 19, 2023 | 81.36 | 81.39 | 80.48 | 81.08 | 124,398 | -0.10(-0.12%) |
Sep 18, 2023 | 81.56 | 82.11 | 80.94 | 81.18 | 129,806 | -0.14(-0.17%) |
Sep 15, 2023 | 81.68 | 81.78 | 80.36 | 81.32 | 557,838 | -0.68(-0.83%) |
Sep 14, 2023 | 81.41 | 82.40 | 80.92 | 82.00 | 182,662 | +0.83(+1.02%) |
Sep 13, 2023 | 80.45 | 81.44 | 80.45 | 81.17 | 143,539 | +0.22(+0.27%) |
Sep 12, 2023 | 80.70 | 81.66 | 80.70 | 80.95 | 124,331 | -0.96(-1.17%) |
Sep 11, 2023 | 81.00 | 83.10 | 80.50 | 81.91 | 189,703 | +1.43(+1.78%) |
Sep 08, 2023 | 80.61 | 80.82 | 79.65 | 80.48 | 129,319 | -0.08(-0.10%) |
Sep 07, 2023 | 81.53 | 81.53 | 80.09 | 80.56 | 214,392 | -0.18(-0.22%) |
Sep 06, 2023 | 82.08 | 82.15 | 80.19 | 80.74 | 171,671 | -0.54(-0.66%) |
Sep 05, 2023 | 83.52 | 83.97 | 80.72 | 81.28 | 264,367 | -3.73(-4.39%) |
Sep 01, 2023 | 85.79 | 85.98 | 84.98 | 85.01 | 190,282 | -0.30(-0.35%) |
Aug 31, 2023 | 85.11 | 86.30 | 85.01 | 85.31 | 263,814 | +0.17(+0.20%) |
Aug 30, 2023 | 82.96 | 85.23 | 82.96 | 85.14 | 238,568 | +1.68(+2.01%) |
Aug 29, 2023 | 82.34 | 83.66 | 81.94 | 83.46 | 191,205 | +1.44(+1.76%) |
Aug 28, 2023 | 82.44 | 83.37 | 81.56 | 82.02 | 351,353 | -0.31(-0.38%) |
Aug 25, 2023 | 82.75 | 82.93 | 81.48 | 82.33 | 308,596 | -0.06(-0.07%) |
Aug 24, 2023 | 83.76 | 84.29 | 81.92 | 82.39 | 302,418 | -1.73(-2.06%) |
Aug 23, 2023 | 83.90 | 85.08 | 83.67 | 84.12 | 325,338 | +0.22(+0.26%) |
Aug 22, 2023 | 84.68 | 84.85 | 83.20 | 83.90 | 274,481 | -0.57(-0.67%) |
Aug 21, 2023 | 84.65 | 85.22 | 84.00 | 84.47 | 276,725 | +0.64(+0.76%) |
Aug 18, 2023 | 86.67 | 87.08 | 83.61 | 83.83 | 355,909 | -3.09(-3.55%) |
Aug 17, 2023 | 87.64 | 87.64 | 86.35 | 86.92 | 179,060 | -0.49(-0.56%) |
Aug 16, 2023 | 89.19 | 89.48 | 87.38 | 87.41 | 238,322 | -2.01(-2.25%) |
Aug 15, 2023 | 89.44 | 90.25 | 88.50 | 89.42 | 164,883 | -0.32(-0.36%) |
Aug 14, 2023 | 89.18 | 90.44 | 88.75 | 89.74 | 180,990 | +0.04(+0.04%) |
Aug 11, 2023 | 89.25 | 90.36 | 89.25 | 89.70 | 150,321 | -0.20(-0.22%) |
Aug 10, 2023 | 88.79 | 90.25 | 88.78 | 89.90 | 156,541 | +1.24(+1.40%) |
Aug 09, 2023 | 88.80 | 89.66 | 88.28 | 88.66 | 187,699 | -0.21(-0.24%) |
Aug 08, 2023 | 90.68 | 90.63 | 88.80 | 88.87 | 226,170 | -2.70(-2.95%) |
Aug 07, 2023 | 91.50 | 92.25 | 90.80 | 91.57 | 168,028 | +0.67(+0.74%) |
Aug 04, 2023 | 89.98 | 91.63 | 89.94 | 90.90 | 318,424 | +0.69(+0.76%) |
Aug 03, 2023 | 91.65 | 91.86 | 89.90 | 90.21 | 359,763 | -2.16(-2.34%) |
Aug 02, 2023 | 92.18 | 92.88 | 91.80 | 92.37 | 295,187 | -0.26(-0.28%) |
Aug 01, 2023 | 92.18 | 93.83 | 92.01 | 92.63 | 233,163 | +0.15(+0.16%) |
Jul 31, 2023 | 91.80 | 92.94 | 90.62 | 92.48 | 511,528 | +0.73(+0.80%) |
Jul 28, 2023 | 95.20 | 95.20 | 91.47 | 91.75 | 521,205 | -1.49(-1.60%) |
Jul 27, 2023 | 91.92 | 96.17 | 90.64 | 93.24 | 865,652 | +6.25(+7.18%) |
Jul 26, 2023 | 85.75 | 87.32 | 85.75 | 86.99 | 144,135 | +1.23(+1.43%) |
Jul 25, 2023 | 85.64 | 86.50 | 85.29 | 85.76 | 131,544 | -0.59(-0.68%) |
Jul 24, 2023 | 86.03 | 86.99 | 85.95 | 86.35 | 213,948 | +0.30(+0.35%) |
Jul 21, 2023 | 86.10 | 86.86 | 85.39 | 86.05 | 326,512 | +0.18(+0.21%) |
Jul 20, 2023 | 84.24 | 86.78 | 84.20 | 85.87 | 343,192 | +1.66(+1.97%) |
Jul 19, 2023 | 83.74 | 84.87 | 82.82 | 84.21 | 202,052 | +0.45(+0.54%) |
Jul 18, 2023 | 83.11 | 84.21 | 82.30 | 83.76 | 160,550 | +0.84(+1.01%) |
Jul 17, 2023 | 83.26 | 84.07 | 82.69 | 82.92 | 242,090 | -0.82(-0.98%) |
Jul 14, 2023 | 83.00 | 84.47 | 82.97 | 83.74 | 191,443 | +0.40(+0.48%) |
Jul 13, 2023 | 82.63 | 84.33 | 82.63 | 83.34 | 168,267 | +0.73(+0.88%) |
Jul 12, 2023 | 84.10 | 84.10 | 82.50 | 82.61 | 271,579 | -0.74(-0.89%) |
Jul 11, 2023 | 84.66 | 85.42 | 82.39 | 83.35 | 319,215 | -1.36(-1.61%) |
Jul 10, 2023 | 84.50 | 85.94 | 84.48 | 84.71 | 222,410 | -0.02(-0.02%) |
Jul 07, 2023 | 84.96 | 85.65 | 84.72 | 84.73 | 208,476 | -0.07(-0.08%) |
Jul 06, 2023 | 86.13 | 86.24 | 84.48 | 84.80 | 178,021 | -1.88(-2.17%) |
Jul 05, 2023 | 88.30 | 88.62 | 86.58 | 86.68 | 123,484 | -1.80(-2.03%) |