Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.20 | 86.41 | 84.42 | 84.72 | 1,799,494 | -1.70(-1.97%) |
Sep 28, 2023 | 85.51 | 86.98 | 85.40 | 86.42 | 1,484,563 | +0.84(+0.98%) |
Sep 27, 2023 | 84.31 | 86.10 | 84.01 | 85.58 | 1,670,168 | +2.21(+2.66%) |
Sep 26, 2023 | 83.51 | 84.31 | 83.13 | 83.37 | 1,681,361 | -0.96(-1.14%) |
Sep 25, 2023 | 83.24 | 84.87 | 84.14 | 84.32 | 1,516,411 | +0.87(+1.04%) |
Sep 22, 2023 | 82.72 | 84.17 | 82.72 | 83.45 | 1,298,203 | +1.35(+1.65%) |
Sep 21, 2023 | 84.58 | 84.59 | 82.09 | 82.10 | 1,259,450 | -2.33(-2.76%) |
Sep 20, 2023 | 84.36 | 85.35 | 84.30 | 84.43 | 1,244,340 | +0.28(+0.33%) |
Sep 19, 2023 | 85.39 | 85.66 | 83.63 | 84.16 | 1,182,213 | -0.50(-0.60%) |
Sep 18, 2023 | 84.37 | 84.84 | 83.31 | 84.66 | 1,215,131 | +0.99(+1.18%) |
Sep 15, 2023 | 84.33 | 85.02 | 83.32 | 83.67 | 3,755,416 | -1.07(-1.26%) |
Sep 14, 2023 | 84.85 | 85.16 | 84.35 | 84.74 | 1,487,090 | +0.96(+1.14%) |
Sep 13, 2023 | 83.97 | 84.39 | 82.88 | 83.78 | 1,379,494 | -0.42(-0.49%) |
Sep 12, 2023 | 83.21 | 84.30 | 82.89 | 84.20 | 1,260,712 | +1.34(+1.62%) |
Sep 11, 2023 | 84.95 | 85.37 | 82.25 | 82.85 | 1,695,058 | -1.48(-1.76%) |
Sep 08, 2023 | 84.83 | 85.34 | 84.21 | 84.33 | 1,169,961 | -0.18(-0.21%) |
Sep 07, 2023 | 84.15 | 84.75 | 83.41 | 84.51 | 1,402,380 | +0.47(+0.56%) |
Sep 06, 2023 | 85.12 | 85.55 | 83.46 | 84.04 | 1,684,119 | -1.80(-2.10%) |
Sep 05, 2023 | 86.73 | 86.80 | 85.78 | 85.84 | 1,364,606 | -0.67(-0.78%) |
Sep 01, 2023 | 86.46 | 86.83 | 86.11 | 86.51 | 1,232,850 | +1.27(+1.48%) |
Aug 31, 2023 | 85.33 | 86.24 | 84.88 | 85.24 | 1,929,016 | +0.05(+0.06%) |
Aug 30, 2023 | 84.90 | 85.72 | 84.90 | 85.19 | 863,887 | +0.49(+0.58%) |
Aug 29, 2023 | 84.48 | 84.76 | 83.97 | 84.70 | 1,023,547 | +0.41(+0.48%) |
Aug 28, 2023 | 83.49 | 84.60 | 83.49 | 84.29 | 1,201,542 | +0.80(+0.96%) |
Aug 25, 2023 | 83.48 | 84.07 | 82.79 | 83.49 | 1,449,651 | +0.39(+0.46%) |
Aug 24, 2023 | 81.92 | 83.80 | 81.76 | 83.11 | 1,679,041 | +0.45(+0.55%) |
Aug 23, 2023 | 82.28 | 82.78 | 81.18 | 82.65 | 1,246,386 | -0.07(-0.08%) |
Aug 22, 2023 | 83.73 | 83.85 | 82.59 | 82.72 | 1,436,715 | -0.82(-0.98%) |
Aug 21, 2023 | 84.09 | 84.39 | 82.53 | 83.54 | 2,583,423 | -0.22(-0.26%) |
Aug 18, 2023 | 82.58 | 83.77 | 82.04 | 83.76 | 2,093,065 | +0.95(+1.15%) |
Aug 17, 2023 | 83.17 | 84.09 | 82.60 | 82.81 | 1,725,837 | +0.58(+0.71%) |
Aug 16, 2023 | 83.14 | 83.73 | 82.12 | 82.23 | 1,935,192 | -0.86(-1.03%) |
Aug 15, 2023 | 83.22 | 83.60 | 82.82 | 83.09 | 1,433,116 | -0.51(-0.61%) |
Aug 14, 2023 | 83.68 | 83.97 | 82.67 | 83.60 | 1,184,736 | -0.35(-0.41%) |
Aug 11, 2023 | 83.74 | 84.28 | 82.94 | 83.95 | 1,077,089 | +0.72(+0.87%) |
Aug 10, 2023 | 83.38 | 84.53 | 82.99 | 83.23 | 1,719,371 | -0.07(-0.08%) |
Aug 09, 2023 | 82.53 | 83.46 | 81.96 | 83.30 | 1,446,459 | +1.43(+1.75%) |
Aug 08, 2023 | 80.09 | 81.97 | 79.18 | 81.86 | 1,319,165 | +0.73(+0.90%) |
Aug 07, 2023 | 81.92 | 82.04 | 80.70 | 81.13 | 1,433,713 | -0.38(-0.46%) |
Aug 04, 2023 | 81.29 | 84.30 | 81.29 | 81.51 | 2,616,018 | +0.65(+0.81%) |
Aug 03, 2023 | 79.56 | 82.33 | 79.24 | 80.86 | 3,047,909 | +0.63(+0.79%) |
Aug 02, 2023 | 79.94 | 80.63 | 79.44 | 80.22 | 1,967,478 | -0.43(-0.54%) |
Aug 01, 2023 | 80.80 | 80.83 | 79.46 | 80.66 | 1,175,306 | -0.38(-0.46%) |
Jul 31, 2023 | 80.35 | 81.03 | 79.71 | 81.03 | 1,117,949 | +1.34(+1.69%) |
Jul 28, 2023 | 79.75 | 79.75 | 78.83 | 79.69 | 1,097,353 | +0.56(+0.71%) |
Jul 27, 2023 | 80.17 | 80.36 | 79.02 | 79.13 | 1,210,128 | -0.81(-1.01%) |
Jul 26, 2023 | 79.42 | 80.48 | 79.39 | 79.93 | 772,011 | -0.28(-0.36%) |
Jul 25, 2023 | 79.83 | 80.47 | 79.46 | 80.22 | 1,285,705 | +0.28(+0.36%) |
Jul 24, 2023 | 79.63 | 80.44 | 79.55 | 79.93 | 863,073 | +0.71(+0.89%) |
Jul 21, 2023 | 78.58 | 79.46 | 78.14 | 79.22 | 1,041,678 | +1.05(+1.34%) |
Jul 20, 2023 | 78.27 | 78.40 | 77.71 | 78.17 | 1,703,594 | +0.83(+1.08%) |
Jul 19, 2023 | 76.82 | 77.55 | 76.81 | 77.34 | 1,002,320 | +0.27(+0.34%) |
Jul 18, 2023 | 76.10 | 77.33 | 75.89 | 77.07 | 1,063,344 | +0.76(+0.99%) |
Jul 17, 2023 | 76.54 | 77.06 | 75.69 | 76.32 | 1,206,059 | -0.32(-0.42%) |
Jul 14, 2023 | 77.60 | 77.70 | 76.39 | 76.64 | 1,070,960 | -1.52(-1.95%) |
Jul 13, 2023 | 77.62 | 78.57 | 77.51 | 78.16 | 1,385,517 | +0.55(+0.71%) |
Jul 12, 2023 | 77.81 | 78.29 | 77.08 | 77.61 | 1,482,203 | +0.51(+0.66%) |
Jul 11, 2023 | 75.84 | 77.46 | 75.57 | 77.10 | 1,993,924 | +1.45(+1.92%) |
Jul 10, 2023 | 75.51 | 76.38 | 75.25 | 75.65 | 1,700,352 | -0.28(-0.36%) |
Jul 07, 2023 | 74.49 | 76.68 | 74.33 | 75.92 | 2,277,122 | +1.27(+1.70%) |
Jul 06, 2023 | 74.57 | 75.12 | 73.62 | 74.66 | 1,566,879 | -0.43(-0.58%) |
Jul 05, 2023 | 75.84 | 75.92 | 74.79 | 75.09 | 1,481,112 | -0.55(-0.73%) |