Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.08 | 80.19 | 79.03 | 79.36 | 1,785,213 | -0.16(-0.20%) |
Sep 28, 2023 | 78.59 | 80.03 | 78.21 | 79.52 | 1,667,502 | +1.11(+1.41%) |
Sep 27, 2023 | 78.47 | 78.99 | 78.20 | 78.42 | 3,183,218 | +0.06(+0.08%) |
Sep 26, 2023 | 79.52 | 79.76 | 78.28 | 78.36 | 3,397,432 | -1.64(-2.05%) |
Sep 25, 2023 | 79.43 | 80.03 | 80.05 | 80.00 | 1,086,770 | +0.13(+0.16%) |
Sep 22, 2023 | 79.99 | 80.57 | 79.76 | 79.87 | 1,377,725 | -0.11(-0.14%) |
Sep 21, 2023 | 80.57 | 80.87 | 79.83 | 79.98 | 2,801,852 | -0.76(-0.94%) |
Sep 20, 2023 | 81.44 | 81.77 | 80.61 | 80.74 | 1,449,013 | -0.47(-0.58%) |
Sep 19, 2023 | 80.00 | 81.47 | 79.97 | 81.21 | 2,349,885 | +0.78(+0.97%) |
Sep 18, 2023 | 80.14 | 80.96 | 79.99 | 80.43 | 1,712,395 | +0.27(+0.33%) |
Sep 15, 2023 | 80.35 | 80.82 | 79.76 | 80.17 | 3,597,496 | -0.55(-0.69%) |
Sep 14, 2023 | 80.95 | 81.35 | 79.98 | 80.72 | 1,557,156 | +0.39(+0.48%) |
Sep 13, 2023 | 81.66 | 81.70 | 79.82 | 80.33 | 1,598,244 | -1.28(-1.57%) |
Sep 12, 2023 | 81.46 | 82.00 | 81.39 | 81.62 | 893,820 | -0.40(-0.48%) |
Sep 11, 2023 | 82.17 | 82.58 | 81.55 | 82.01 | 1,366,206 | +0.28(+0.34%) |
Sep 08, 2023 | 82.03 | 82.42 | 81.48 | 81.74 | 1,945,641 | -0.26(-0.31%) |
Sep 07, 2023 | 82.78 | 83.72 | 81.95 | 81.99 | 2,406,081 | -1.40(-1.68%) |
Sep 06, 2023 | 83.24 | 83.98 | 83.01 | 83.40 | 2,205,332 | +0.04(+0.05%) |
Sep 05, 2023 | 85.06 | 85.24 | 83.18 | 83.36 | 1,836,118 | -1.80(-2.11%) |
Sep 01, 2023 | 84.95 | 85.48 | 84.67 | 85.16 | 1,202,761 | +0.61(+0.72%) |
Aug 31, 2023 | 84.77 | 85.55 | 84.52 | 84.54 | 1,945,190 | -0.11(-0.13%) |
Aug 30, 2023 | 84.92 | 85.61 | 84.33 | 84.65 | 1,601,693 | +0.15(+0.18%) |
Aug 29, 2023 | 83.56 | 84.74 | 83.28 | 84.50 | 1,607,917 | +0.86(+1.03%) |
Aug 28, 2023 | 83.17 | 84.00 | 83.11 | 83.64 | 1,171,821 | +0.76(+0.92%) |
Aug 25, 2023 | 82.57 | 83.30 | 81.86 | 82.88 | 2,133,053 | +1.02(+1.24%) |
Aug 24, 2023 | 82.49 | 83.33 | 81.83 | 81.86 | 1,924,695 | -1.00(-1.20%) |
Aug 23, 2023 | 82.24 | 83.03 | 81.73 | 82.86 | 1,682,917 | +0.89(+1.08%) |
Aug 22, 2023 | 83.01 | 83.24 | 81.79 | 81.97 | 1,979,015 | -0.56(-0.68%) |
Aug 21, 2023 | 82.71 | 82.86 | 82.00 | 82.54 | 1,680,080 | -0.21(-0.25%) |
Aug 18, 2023 | 82.20 | 83.51 | 82.20 | 82.74 | 1,972,811 | -0.19(-0.23%) |
Aug 17, 2023 | 84.36 | 85.03 | 82.91 | 82.93 | 2,244,415 | -1.00(-1.19%) |
Aug 16, 2023 | 84.26 | 84.84 | 83.62 | 83.93 | 2,368,844 | -0.46(-0.55%) |
Aug 15, 2023 | 85.07 | 85.51 | 83.98 | 84.39 | 2,287,795 | -1.29(-1.50%) |
Aug 14, 2023 | 85.84 | 85.91 | 85.10 | 85.68 | 2,083,525 | -0.35(-0.41%) |
Aug 11, 2023 | 85.95 | 86.49 | 85.64 | 86.04 | 1,584,061 | -0.36(-0.42%) |
Aug 10, 2023 | 86.75 | 87.58 | 86.12 | 86.40 | 1,654,841 | -0.22(-0.25%) |
Aug 09, 2023 | 87.43 | 87.78 | 86.55 | 86.62 | 1,740,690 | -0.93(-1.06%) |
Aug 08, 2023 | 88.11 | 88.26 | 87.00 | 87.54 | 1,677,820 | -1.24(-1.40%) |
Aug 07, 2023 | 87.54 | 88.86 | 87.54 | 88.78 | 1,697,773 | +1.66(+1.91%) |
Aug 04, 2023 | 88.49 | 88.49 | 86.94 | 87.12 | 1,153,119 | -1.09(-1.24%) |
Aug 03, 2023 | 87.82 | 88.71 | 87.50 | 88.21 | 1,579,455 | +0.23(+0.26%) |
Aug 02, 2023 | 88.11 | 88.61 | 87.35 | 87.99 | 1,620,046 | -0.83(-0.93%) |
Aug 01, 2023 | 88.75 | 89.50 | 88.45 | 88.81 | 1,524,266 | -0.72(-0.80%) |
Jul 31, 2023 | 88.76 | 89.81 | 88.68 | 89.53 | 1,993,257 | +0.90(+1.01%) |
Jul 28, 2023 | 89.10 | 89.39 | 87.71 | 88.64 | 2,504,736 | +0.37(+0.42%) |
Jul 27, 2023 | 89.89 | 89.89 | 87.62 | 88.26 | 3,533,742 | -1.04(-1.17%) |
Jul 26, 2023 | 84.58 | 89.60 | 84.16 | 89.30 | 4,353,919 | +3.11(+3.61%) |
Jul 25, 2023 | 85.14 | 86.43 | 84.79 | 86.19 | 2,367,481 | +0.33(+0.39%) |
Jul 24, 2023 | 86.15 | 86.52 | 85.63 | 85.86 | 1,320,919 | -0.02(-0.02%) |
Jul 21, 2023 | 85.91 | 86.47 | 85.48 | 85.88 | 1,816,966 | +0.38(+0.45%) |
Jul 20, 2023 | 85.13 | 86.13 | 84.46 | 85.50 | 2,757,657 | -1.20(-1.39%) |
Jul 19, 2023 | 86.17 | 87.08 | 85.58 | 86.70 | 1,811,424 | -0.44(-0.51%) |
Jul 18, 2023 | 87.27 | 87.96 | 86.79 | 87.14 | 1,889,577 | -0.01(-0.01%) |
Jul 17, 2023 | 87.07 | 87.78 | 86.74 | 87.15 | 1,395,627 | -0.18(-0.20%) |
Jul 14, 2023 | 87.37 | 87.56 | 86.52 | 87.33 | 945,200 | -0.33(-0.38%) |
Jul 13, 2023 | 87.43 | 88.01 | 87.14 | 87.66 | 1,270,136 | +0.34(+0.39%) |
Jul 12, 2023 | 86.81 | 88.02 | 85.88 | 87.32 | 2,539,847 | +1.26(+1.46%) |
Jul 11, 2023 | 86.37 | 86.71 | 85.91 | 86.06 | 1,359,266 | +0.15(+0.17%) |
Jul 10, 2023 | 85.60 | 86.21 | 85.20 | 85.91 | 1,624,367 | +0.41(+0.48%) |
Jul 07, 2023 | 84.77 | 85.97 | 84.67 | 85.50 | 2,066,567 | +0.46(+0.54%) |
Jul 06, 2023 | 85.60 | 85.89 | 84.69 | 85.03 | 1,639,253 | -1.13(-1.31%) |
Jul 05, 2023 | 86.54 | 87.01 | 85.99 | 86.16 | 1,574,641 | -1.05(-1.21%) |