Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 69.62 | 72.44 | 68.73 | 70.73 | 5,053,406 | +1.72(+2.49%) |
Sep 28, 2023 | 70.39 | 73.32 | 68.90 | 69.01 | 13,880,458 | -10.68(-13.40%) |
Sep 27, 2023 | 78.52 | 80.13 | 77.99 | 79.69 | 3,989,142 | +1.44(+1.84%) |
Sep 26, 2023 | 77.08 | 78.70 | 76.73 | 78.25 | 2,294,408 | +0.48(+0.62%) |
Sep 25, 2023 | 79.32 | 78.22 | 77.51 | 77.77 | 2,805,180 | +1.11(+1.45%) |
Sep 22, 2023 | 79.13 | 79.50 | 76.42 | 76.66 | 1,903,555 | -2.24(-2.84%) |
Sep 21, 2023 | 80.72 | 81.12 | 78.87 | 78.90 | 1,452,461 | -2.52(-3.10%) |
Sep 20, 2023 | 82.05 | 83.24 | 81.32 | 81.42 | 928,450 | -0.62(-0.76%) |
Sep 19, 2023 | 82.12 | 82.12 | 80.27 | 82.04 | 1,509,047 | -0.37(-0.45%) |
Sep 18, 2023 | 83.01 | 83.59 | 81.99 | 82.41 | 936,859 | -0.83(-1.00%) |
Sep 15, 2023 | 84.04 | 84.56 | 82.41 | 83.24 | 1,984,963 | -0.61(-0.73%) |
Sep 14, 2023 | 81.06 | 83.91 | 80.97 | 83.85 | 1,825,198 | +3.31(+4.11%) |
Sep 13, 2023 | 81.57 | 81.75 | 80.36 | 80.54 | 668,043 | -1.02(-1.25%) |
Sep 12, 2023 | 80.22 | 82.18 | 80.09 | 81.56 | 691,491 | +0.42(+0.52%) |
Sep 11, 2023 | 81.86 | 82.78 | 80.85 | 81.14 | 980,335 | -0.04(-0.05%) |
Sep 08, 2023 | 81.38 | 82.41 | 80.95 | 81.18 | 967,136 | -0.41(-0.50%) |
Sep 07, 2023 | 81.37 | 81.90 | 80.69 | 81.59 | 1,693,637 | +0.03(+0.04%) |
Sep 06, 2023 | 81.97 | 82.69 | 80.85 | 81.56 | 1,186,212 | -0.79(-0.96%) |
Sep 05, 2023 | 82.97 | 83.66 | 81.83 | 82.35 | 1,179,529 | -1.23(-1.47%) |
Sep 01, 2023 | 82.72 | 83.68 | 82.38 | 83.58 | 1,113,600 | +1.90(+2.33%) |
Aug 31, 2023 | 82.32 | 82.57 | 81.33 | 81.68 | 968,781 | -0.57(-0.69%) |
Aug 30, 2023 | 81.36 | 83.98 | 81.33 | 82.25 | 2,054,066 | +0.79(+0.97%) |
Aug 29, 2023 | 80.03 | 81.69 | 79.58 | 81.46 | 944,376 | +1.51(+1.89%) |
Aug 28, 2023 | 78.83 | 80.25 | 78.64 | 79.95 | 836,569 | +1.53(+1.95%) |
Aug 25, 2023 | 78.62 | 79.48 | 77.51 | 78.42 | 1,059,629 | +0.09(+0.11%) |
Aug 24, 2023 | 78.88 | 79.11 | 77.44 | 78.33 | 1,641,825 | -0.89(-1.12%) |
Aug 23, 2023 | 78.76 | 79.47 | 78.01 | 79.22 | 1,253,270 | +0.08(+0.10%) |
Aug 22, 2023 | 80.90 | 80.90 | 78.70 | 79.14 | 1,469,095 | -1.76(-2.18%) |
Aug 21, 2023 | 82.39 | 82.67 | 79.35 | 80.90 | 1,568,863 | -1.59(-1.93%) |
Aug 18, 2023 | 80.80 | 82.56 | 78.71 | 82.49 | 1,647,970 | +0.84(+1.03%) |
Aug 17, 2023 | 85.42 | 85.78 | 81.64 | 81.65 | 1,200,571 | -3.17(-3.74%) |
Aug 16, 2023 | 85.00 | 85.79 | 84.48 | 84.82 | 1,214,125 | -0.37(-0.43%) |
Aug 15, 2023 | 85.12 | 85.44 | 84.65 | 85.19 | 955,518 | -0.25(-0.29%) |
Aug 14, 2023 | 84.57 | 85.50 | 83.64 | 85.44 | 692,985 | +0.25(+0.29%) |
Aug 11, 2023 | 82.85 | 85.50 | 81.99 | 85.19 | 1,388,301 | +2.01(+2.42%) |
Aug 10, 2023 | 84.86 | 85.32 | 82.74 | 83.18 | 1,663,880 | -1.70(-2.00%) |
Aug 09, 2023 | 85.83 | 86.56 | 84.61 | 84.88 | 1,326,564 | -0.95(-1.11%) |
Aug 08, 2023 | 83.39 | 86.10 | 83.01 | 85.83 | 885,072 | +1.08(+1.27%) |
Aug 07, 2023 | 83.43 | 84.80 | 82.59 | 84.75 | 764,573 | +1.46(+1.75%) |
Aug 04, 2023 | 82.86 | 84.40 | 82.40 | 83.29 | 1,097,703 | +0.70(+0.85%) |
Aug 03, 2023 | 82.98 | 83.61 | 81.91 | 82.59 | 648,865 | -0.65(-0.78%) |
Aug 02, 2023 | 83.36 | 83.40 | 82.48 | 83.24 | 1,287,338 | -0.84(-1.00%) |
Aug 01, 2023 | 81.84 | 84.20 | 81.84 | 84.08 | 995,696 | +1.47(+1.78%) |
Jul 31, 2023 | 82.54 | 82.90 | 81.69 | 82.61 | 1,232,582 | +0.09(+0.11%) |
Jul 28, 2023 | 83.18 | 83.20 | 81.58 | 82.52 | 894,741 | +0.46(+0.56%) |
Jul 27, 2023 | 83.56 | 84.30 | 81.85 | 82.06 | 901,469 | -0.95(-1.14%) |
Jul 26, 2023 | 82.17 | 83.39 | 81.35 | 83.01 | 908,890 | +1.21(+1.48%) |
Jul 25, 2023 | 83.37 | 83.83 | 81.28 | 81.80 | 1,370,929 | -1.99(-2.37%) |
Jul 24, 2023 | 83.43 | 84.43 | 82.66 | 83.79 | 1,236,144 | +0.51(+0.61%) |
Jul 21, 2023 | 85.50 | 85.50 | 81.50 | 83.28 | 1,931,050 | -1.68(-1.98%) |
Jul 20, 2023 | 85.01 | 85.37 | 83.51 | 84.96 | 1,129,234 | -0.18(-0.21%) |
Jul 19, 2023 | 87.50 | 87.50 | 85.01 | 85.14 | 1,272,856 | -0.67(-0.78%) |
Jul 18, 2023 | 83.45 | 86.56 | 83.25 | 85.81 | 1,452,207 | +2.12(+2.53%) |
Jul 17, 2023 | 83.22 | 84.50 | 82.74 | 83.69 | 1,126,464 | +0.29(+0.35%) |
Jul 14, 2023 | 84.23 | 84.95 | 83.01 | 83.40 | 898,770 | -0.02(-0.02%) |
Jul 13, 2023 | 84.05 | 84.69 | 83.23 | 83.42 | 1,182,579 | -0.78(-0.93%) |
Jul 12, 2023 | 85.09 | 85.40 | 83.69 | 84.20 | 1,139,889 | -0.12(-0.14%) |
Jul 11, 2023 | 83.37 | 85.43 | 83.26 | 84.32 | 1,551,889 | +1.67(+2.02%) |
Jul 10, 2023 | 81.09 | 83.26 | 81.00 | 82.65 | 1,518,264 | +1.26(+1.55%) |
Jul 07, 2023 | 80.95 | 82.37 | 80.85 | 81.39 | 1,570,235 | +0.36(+0.44%) |
Jul 06, 2023 | 81.32 | 81.66 | 80.37 | 81.03 | 1,616,619 | -1.21(-1.47%) |
Jul 05, 2023 | 82.17 | 82.72 | 81.50 | 82.24 | 1,415,068 | +0.08(+0.10%) |