Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 85.65 | 85.85 | 83.88 | 84.18 | 1,811,117 | -1.69(-1.97%) |
Sep 28, 2023 | 84.96 | 86.42 | 84.85 | 85.86 | 1,494,152 | +0.83(+0.98%) |
Sep 27, 2023 | 83.77 | 85.55 | 83.47 | 85.03 | 1,680,957 | +2.20(+2.66%) |
Sep 26, 2023 | 82.98 | 83.77 | 82.59 | 82.83 | 1,692,221 | -0.95(-1.14%) |
Sep 25, 2023 | 82.70 | 84.33 | 83.60 | 83.78 | 1,526,206 | +0.86(+1.04%) |
Sep 22, 2023 | 82.19 | 83.63 | 82.19 | 82.92 | 1,306,588 | +1.35(+1.65%) |
Sep 21, 2023 | 84.04 | 84.05 | 81.56 | 81.57 | 1,267,586 | -2.32(-2.76%) |
Sep 20, 2023 | 83.82 | 84.80 | 83.76 | 83.89 | 1,252,378 | +0.28(+0.33%) |
Sep 19, 2023 | 84.84 | 85.11 | 83.10 | 83.62 | 1,189,849 | -0.50(-0.60%) |
Sep 18, 2023 | 83.83 | 84.29 | 82.77 | 84.12 | 1,222,980 | +0.98(+1.18%) |
Sep 15, 2023 | 83.79 | 84.47 | 82.78 | 83.13 | 3,779,674 | -1.06(-1.26%) |
Sep 14, 2023 | 84.30 | 84.62 | 83.81 | 84.20 | 1,496,696 | +0.95(+1.14%) |
Sep 13, 2023 | 83.43 | 83.85 | 82.35 | 83.24 | 1,388,405 | -0.41(-0.49%) |
Sep 12, 2023 | 82.67 | 83.76 | 82.36 | 83.66 | 1,268,855 | +1.34(+1.62%) |
Sep 11, 2023 | 84.40 | 84.82 | 81.72 | 82.32 | 1,706,007 | -1.47(-1.76%) |
Sep 08, 2023 | 84.28 | 84.79 | 83.67 | 83.79 | 1,177,518 | -0.18(-0.21%) |
Sep 07, 2023 | 83.61 | 84.21 | 82.88 | 83.97 | 1,411,438 | +0.47(+0.56%) |
Sep 06, 2023 | 84.58 | 85.00 | 82.93 | 83.50 | 1,694,998 | -1.79(-2.10%) |
Sep 05, 2023 | 86.17 | 86.25 | 85.23 | 85.29 | 1,373,420 | -0.67(-0.78%) |
Sep 01, 2023 | 85.90 | 86.28 | 85.56 | 85.95 | 1,240,813 | +1.26(+1.48%) |
Aug 31, 2023 | 84.78 | 85.69 | 84.33 | 84.70 | 1,941,476 | +0.05(+0.06%) |
Aug 30, 2023 | 84.35 | 85.17 | 84.35 | 84.65 | 869,467 | +0.49(+0.58%) |
Aug 29, 2023 | 83.94 | 84.22 | 83.43 | 84.16 | 1,030,158 | +0.40(+0.48%) |
Aug 28, 2023 | 82.96 | 84.06 | 82.96 | 83.75 | 1,209,304 | +0.80(+0.96%) |
Aug 25, 2023 | 82.95 | 83.53 | 82.26 | 82.96 | 1,459,015 | +0.38(+0.46%) |
Aug 24, 2023 | 81.40 | 83.26 | 81.24 | 82.58 | 1,689,886 | +0.45(+0.55%) |
Aug 23, 2023 | 81.75 | 82.25 | 80.66 | 82.12 | 1,254,437 | -0.07(-0.08%) |
Aug 22, 2023 | 83.19 | 83.31 | 82.06 | 82.19 | 1,445,996 | -0.82(-0.98%) |
Aug 21, 2023 | 83.55 | 83.85 | 82.00 | 83.01 | 2,600,110 | -0.22(-0.26%) |
Aug 18, 2023 | 82.05 | 83.23 | 81.51 | 83.22 | 2,106,585 | +0.94(+1.15%) |
Aug 17, 2023 | 82.63 | 83.55 | 82.07 | 82.28 | 1,736,985 | +0.58(+0.71%) |
Aug 16, 2023 | 82.60 | 83.19 | 81.59 | 81.70 | 1,947,692 | -0.85(-1.03%) |
Aug 15, 2023 | 82.68 | 83.07 | 82.29 | 82.56 | 1,442,373 | -0.51(-0.61%) |
Aug 14, 2023 | 83.14 | 83.43 | 82.14 | 83.07 | 1,192,389 | -0.34(-0.41%) |
Aug 11, 2023 | 83.20 | 83.74 | 82.41 | 83.41 | 1,084,046 | +0.72(+0.87%) |
Aug 10, 2023 | 82.84 | 83.99 | 82.46 | 82.69 | 1,730,477 | -0.07(-0.08%) |
Aug 09, 2023 | 82.00 | 82.93 | 81.44 | 82.76 | 1,455,802 | +1.42(+1.75%) |
Aug 08, 2023 | 79.58 | 81.45 | 78.68 | 81.34 | 1,327,686 | +0.73(+0.90%) |
Aug 07, 2023 | 81.40 | 81.51 | 80.18 | 80.61 | 1,442,974 | -0.37(-0.46%) |
Aug 04, 2023 | 80.77 | 83.76 | 80.77 | 80.98 | 2,632,915 | +0.65(+0.81%) |
Aug 03, 2023 | 79.05 | 81.80 | 78.74 | 80.34 | 3,067,596 | +0.63(+0.79%) |
Aug 02, 2023 | 79.42 | 80.11 | 78.93 | 79.71 | 1,980,186 | -0.43(-0.54%) |
Aug 01, 2023 | 80.28 | 80.31 | 78.95 | 80.14 | 1,182,898 | -0.37(-0.46%) |
Jul 31, 2023 | 79.84 | 80.51 | 79.20 | 80.51 | 1,125,170 | +1.34(+1.69%) |
Jul 28, 2023 | 79.24 | 79.24 | 78.32 | 79.18 | 1,104,441 | +0.56(+0.71%) |
Jul 27, 2023 | 79.65 | 79.85 | 78.51 | 78.62 | 1,217,944 | -0.80(-1.01%) |
Jul 26, 2023 | 78.91 | 79.96 | 78.88 | 79.42 | 776,998 | -0.28(-0.36%) |
Jul 25, 2023 | 79.32 | 79.95 | 78.95 | 79.70 | 1,294,010 | +0.28(+0.36%) |
Jul 24, 2023 | 79.12 | 79.93 | 79.04 | 79.42 | 868,648 | +0.70(+0.89%) |
Jul 21, 2023 | 78.07 | 78.95 | 77.64 | 78.72 | 1,048,407 | +1.04(+1.34%) |
Jul 20, 2023 | 77.77 | 77.90 | 77.21 | 77.67 | 1,714,599 | +0.83(+1.08%) |
Jul 19, 2023 | 76.32 | 77.06 | 76.32 | 76.84 | 1,008,795 | +0.26(+0.34%) |
Jul 18, 2023 | 75.61 | 76.83 | 75.41 | 76.58 | 1,070,212 | +0.75(+0.99%) |
Jul 17, 2023 | 76.05 | 76.57 | 75.20 | 75.83 | 1,213,850 | -0.32(-0.42%) |
Jul 14, 2023 | 77.11 | 77.20 | 75.90 | 76.15 | 1,077,877 | -1.51(-1.95%) |
Jul 13, 2023 | 77.12 | 78.06 | 77.02 | 77.66 | 1,394,466 | +0.55(+0.71%) |
Jul 12, 2023 | 77.31 | 77.79 | 76.59 | 77.11 | 1,491,777 | +0.51(+0.66%) |
Jul 11, 2023 | 75.36 | 76.96 | 75.08 | 76.61 | 2,006,804 | +1.44(+1.92%) |
Jul 10, 2023 | 75.03 | 75.89 | 74.76 | 75.16 | 1,711,335 | -0.27(-0.36%) |
Jul 07, 2023 | 74.01 | 76.19 | 73.86 | 75.44 | 2,291,831 | +1.26(+1.70%) |
Jul 06, 2023 | 74.09 | 74.64 | 73.14 | 74.18 | 1,577,000 | -0.43(-0.58%) |
Jul 05, 2023 | 75.36 | 75.44 | 74.31 | 74.61 | 1,490,679 | -0.55(-0.73%) |