Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 82.37 | 83.89 | 80.91 | 81.51 | 2,279,465 | +0.05(+0.06%) |
Sep 28, 2023 | 79.68 | 81.63 | 79.34 | 81.46 | 1,573,669 | +0.76(+0.94%) |
Sep 27, 2023 | 79.77 | 81.48 | 79.52 | 80.70 | 1,210,860 | +1.07(+1.34%) |
Sep 26, 2023 | 79.63 | 80.60 | 79.12 | 79.63 | 1,220,105 | -0.56(-0.70%) |
Sep 25, 2023 | 80.43 | 80.39 | 79.92 | 80.19 | 1,208,073 | -0.49(-0.61%) |
Sep 22, 2023 | 82.41 | 82.62 | 80.55 | 80.68 | 1,204,210 | -0.45(-0.55%) |
Sep 21, 2023 | 82.50 | 83.94 | 81.09 | 81.13 | 2,130,784 | -2.40(-2.87%) |
Sep 20, 2023 | 82.04 | 84.56 | 81.45 | 83.53 | 1,608,578 | +1.49(+1.82%) |
Sep 19, 2023 | 82.57 | 83.60 | 81.80 | 82.04 | 1,892,028 | -1.12(-1.35%) |
Sep 18, 2023 | 83.28 | 83.80 | 82.15 | 83.16 | 2,347,804 | -1.15(-1.36%) |
Sep 15, 2023 | 85.40 | 86.37 | 83.70 | 84.31 | 4,511,703 | -1.72(-2.00%) |
Sep 14, 2023 | 87.48 | 87.59 | 83.16 | 86.03 | 4,305,974 | -1.41(-1.61%) |
Sep 13, 2023 | 87.38 | 88.47 | 87.09 | 87.44 | 1,854,875 | -0.15(-0.17%) |
Sep 12, 2023 | 89.17 | 90.42 | 87.59 | 87.59 | 2,327,006 | -2.49(-2.76%) |
Sep 11, 2023 | 87.52 | 90.73 | 87.52 | 90.08 | 2,528,714 | +2.70(+3.09%) |
Sep 08, 2023 | 87.60 | 88.32 | 86.54 | 87.38 | 1,655,902 | -0.30(-0.34%) |
Sep 07, 2023 | 86.53 | 88.80 | 86.23 | 87.68 | 2,509,074 | +0.18(+0.21%) |
Sep 06, 2023 | 86.51 | 88.15 | 86.25 | 87.50 | 3,511,458 | +0.33(+0.38%) |
Sep 05, 2023 | 85.28 | 88.83 | 85.27 | 87.17 | 4,684,160 | +1.01(+1.17%) |
Sep 01, 2023 | 84.46 | 86.66 | 84.36 | 86.16 | 4,481,124 | +2.65(+3.17%) |
Aug 31, 2023 | 78.61 | 86.50 | 78.35 | 83.51 | 12,109,799 | +9.94(+13.51%) |
Aug 30, 2023 | 71.94 | 73.79 | 71.78 | 73.57 | 4,669,966 | +1.71(+2.38%) |
Aug 29, 2023 | 71.90 | 73.15 | 71.09 | 71.86 | 2,202,921 | -0.26(-0.36%) |
Aug 28, 2023 | 71.99 | 72.90 | 71.41 | 72.12 | 1,762,271 | -0.11(-0.15%) |
Aug 25, 2023 | 71.28 | 72.40 | 70.17 | 72.23 | 1,472,760 | +0.86(+1.20%) |
Aug 24, 2023 | 74.00 | 74.16 | 71.37 | 71.37 | 1,299,170 | -2.14(-2.91%) |
Aug 23, 2023 | 71.72 | 73.61 | 71.23 | 73.51 | 1,234,391 | +2.13(+2.98%) |
Aug 22, 2023 | 72.96 | 73.00 | 70.93 | 71.38 | 1,360,876 | -1.56(-2.14%) |
Aug 21, 2023 | 71.88 | 73.52 | 71.82 | 72.94 | 1,621,260 | +1.22(+1.69%) |
Aug 18, 2023 | 69.22 | 72.05 | 68.79 | 71.72 | 1,596,427 | +1.02(+1.44%) |
Aug 17, 2023 | 72.34 | 72.34 | 70.28 | 70.71 | 1,617,725 | -1.66(-2.29%) |
Aug 16, 2023 | 71.86 | 73.16 | 71.55 | 72.37 | 1,423,556 | +0.11(+0.15%) |
Aug 15, 2023 | 71.61 | 73.06 | 71.50 | 72.26 | 1,378,770 | +0.00(+0.00%) |
Aug 14, 2023 | 74.61 | 74.66 | 71.00 | 72.26 | 3,130,706 | +0.86(+1.20%) |
Aug 11, 2023 | 71.49 | 72.69 | 71.19 | 71.40 | 866,752 | -0.68(-0.94%) |
Aug 10, 2023 | 70.76 | 72.34 | 70.75 | 72.08 | 1,010,664 | +2.13(+3.05%) |
Aug 09, 2023 | 71.71 | 71.83 | 69.90 | 69.95 | 1,100,323 | -1.53(-2.14%) |
Aug 08, 2023 | 71.67 | 71.70 | 69.48 | 71.48 | 1,944,071 | -1.64(-2.24%) |
Aug 07, 2023 | 72.75 | 73.29 | 70.85 | 73.12 | 1,471,264 | +0.56(+0.77%) |
Aug 04, 2023 | 73.94 | 74.27 | 71.79 | 72.56 | 1,745,468 | -0.38(-0.52%) |
Aug 03, 2023 | 72.33 | 73.68 | 71.79 | 72.94 | 1,364,723 | +0.60(+0.83%) |
Aug 02, 2023 | 75.20 | 75.23 | 71.83 | 72.34 | 1,839,365 | -3.85(-5.05%) |
Aug 01, 2023 | 76.37 | 76.42 | 75.20 | 76.19 | 1,186,266 | -0.67(-0.87%) |
Jul 31, 2023 | 74.50 | 76.94 | 74.50 | 76.86 | 1,935,030 | +2.88(+3.89%) |
Jul 28, 2023 | 71.21 | 74.11 | 71.11 | 73.98 | 1,771,976 | +3.67(+5.22%) |
Jul 27, 2023 | 72.50 | 72.70 | 70.02 | 70.31 | 1,223,016 | -1.10(-1.54%) |
Jul 26, 2023 | 70.73 | 72.10 | 70.25 | 71.41 | 2,542,707 | +0.88(+1.25%) |
Jul 25, 2023 | 70.96 | 71.93 | 70.42 | 70.53 | 1,198,298 | +0.03(+0.04%) |
Jul 24, 2023 | 70.20 | 71.06 | 69.63 | 70.50 | 1,442,611 | +0.50(+0.71%) |
Jul 21, 2023 | 70.57 | 71.09 | 69.64 | 70.00 | 1,894,094 | +0.24(+0.34%) |
Jul 20, 2023 | 69.70 | 70.50 | 69.30 | 69.76 | 2,603,707 | -0.61(-0.87%) |
Jul 19, 2023 | 71.66 | 73.16 | 69.84 | 70.37 | 3,156,250 | -0.47(-0.66%) |
Jul 18, 2023 | 70.69 | 71.20 | 69.93 | 70.84 | 3,106,330 | -0.01(-0.01%) |
Jul 17, 2023 | 70.71 | 72.18 | 70.26 | 70.85 | 3,219,127 | +0.16(+0.23%) |
Jul 14, 2023 | 73.70 | 74.44 | 70.42 | 70.69 | 2,572,931 | -2.84(-3.86%) |
Jul 13, 2023 | 71.59 | 73.78 | 71.41 | 73.53 | 2,707,004 | +2.58(+3.64%) |
Jul 12, 2023 | 71.81 | 71.95 | 69.74 | 70.95 | 2,071,607 | +0.36(+0.51%) |
Jul 11, 2023 | 69.85 | 70.67 | 68.69 | 70.59 | 2,496,075 | +0.85(+1.22%) |
Jul 10, 2023 | 68.27 | 70.38 | 68.09 | 69.74 | 1,915,065 | +1.21(+1.77%) |
Jul 07, 2023 | 69.09 | 69.61 | 68.41 | 68.53 | 1,265,137 | -0.04(-0.06%) |
Jul 06, 2023 | 68.98 | 69.00 | 67.72 | 68.57 | 2,136,446 | -1.77(-2.52%) |
Jul 05, 2023 | 68.97 | 70.50 | 68.13 | 70.34 | 2,006,840 | +1.08(+1.56%) |