Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.28 | 78.06 | 76.53 | 76.89 | 1,600,035 | +0.08(+0.10%) |
Sep 28, 2023 | 76.56 | 77.40 | 76.10 | 76.81 | 1,106,887 | +0.46(+0.60%) |
Sep 27, 2023 | 76.42 | 76.95 | 75.78 | 76.35 | 1,332,292 | +0.05(+0.07%) |
Sep 26, 2023 | 78.00 | 78.11 | 76.03 | 76.30 | 1,404,117 | -1.82(-2.33%) |
Sep 25, 2023 | 77.83 | 78.29 | 77.90 | 78.12 | 1,100,590 | +0.06(+0.08%) |
Sep 22, 2023 | 78.36 | 79.03 | 77.98 | 78.06 | 1,325,815 | -0.17(-0.22%) |
Sep 21, 2023 | 80.50 | 80.50 | 78.07 | 78.23 | 2,005,688 | -2.90(-3.57%) |
Sep 20, 2023 | 81.05 | 81.77 | 80.71 | 81.13 | 1,939,973 | +1.07(+1.34%) |
Sep 19, 2023 | 79.67 | 80.17 | 78.91 | 80.06 | 1,343,705 | +0.34(+0.43%) |
Sep 18, 2023 | 79.19 | 80.01 | 78.75 | 79.72 | 1,182,727 | +0.60(+0.76%) |
Sep 15, 2023 | 80.74 | 80.85 | 78.34 | 79.12 | 4,510,206 | -1.54(-1.91%) |
Sep 14, 2023 | 81.33 | 81.56 | 79.94 | 80.66 | 1,889,373 | -0.38(-0.47%) |
Sep 13, 2023 | 81.76 | 82.04 | 80.96 | 81.04 | 1,691,768 | -0.72(-0.88%) |
Sep 12, 2023 | 82.26 | 82.32 | 81.38 | 81.76 | 1,320,765 | -0.65(-0.79%) |
Sep 11, 2023 | 82.86 | 82.89 | 81.91 | 82.41 | 1,180,368 | -0.16(-0.19%) |
Sep 08, 2023 | 83.80 | 84.16 | 82.17 | 82.57 | 1,192,711 | -1.05(-1.26%) |
Sep 07, 2023 | 82.92 | 83.84 | 82.79 | 83.62 | 1,192,488 | +0.63(+0.76%) |
Sep 06, 2023 | 83.26 | 83.66 | 82.46 | 82.99 | 1,504,943 | -0.09(-0.11%) |
Sep 05, 2023 | 81.15 | 83.75 | 81.15 | 83.08 | 1,393,841 | +0.51(+0.62%) |
Sep 01, 2023 | 82.93 | 83.21 | 82.03 | 82.57 | 1,731,019 | +0.58(+0.71%) |
Aug 31, 2023 | 82.47 | 82.82 | 81.94 | 81.99 | 2,124,209 | -0.61(-0.74%) |
Aug 30, 2023 | 82.34 | 83.39 | 82.09 | 82.60 | 1,259,150 | +0.23(+0.28%) |
Aug 29, 2023 | 81.72 | 82.72 | 81.37 | 82.37 | 1,395,485 | +0.60(+0.73%) |
Aug 28, 2023 | 80.76 | 81.95 | 80.55 | 81.77 | 1,021,079 | +1.57(+1.96%) |
Aug 25, 2023 | 79.62 | 80.63 | 79.25 | 80.20 | 743,359 | +0.64(+0.80%) |
Aug 24, 2023 | 80.78 | 81.17 | 79.50 | 79.56 | 1,023,665 | -0.76(-0.95%) |
Aug 23, 2023 | 79.40 | 80.75 | 79.14 | 80.32 | 986,559 | +1.24(+1.57%) |
Aug 22, 2023 | 78.78 | 79.44 | 78.62 | 79.08 | 836,572 | +0.56(+0.71%) |
Aug 21, 2023 | 78.05 | 78.99 | 77.84 | 78.52 | 1,126,169 | +0.23(+0.29%) |
Aug 18, 2023 | 77.41 | 78.59 | 77.17 | 78.29 | 1,240,646 | +0.41(+0.53%) |
Aug 17, 2023 | 79.53 | 79.67 | 77.77 | 77.88 | 1,063,073 | -1.49(-1.88%) |
Aug 16, 2023 | 80.00 | 80.64 | 79.26 | 79.37 | 898,017 | -0.50(-0.63%) |
Aug 15, 2023 | 80.60 | 80.90 | 79.62 | 79.87 | 1,097,240 | -1.44(-1.77%) |
Aug 14, 2023 | 80.74 | 81.56 | 80.22 | 81.31 | 1,003,800 | +0.47(+0.58%) |
Aug 11, 2023 | 79.99 | 80.88 | 79.50 | 80.84 | 1,442,550 | +0.11(+0.14%) |
Aug 10, 2023 | 82.24 | 82.43 | 80.37 | 80.73 | 1,217,830 | -0.52(-0.64%) |
Aug 09, 2023 | 81.94 | 82.25 | 81.11 | 81.25 | 1,238,910 | -0.63(-0.77%) |
Aug 08, 2023 | 81.15 | 82.10 | 80.55 | 81.88 | 1,249,586 | +0.33(+0.40%) |
Aug 07, 2023 | 81.56 | 81.91 | 81.08 | 81.55 | 1,260,698 | +0.14(+0.17%) |
Aug 04, 2023 | 81.14 | 82.48 | 80.58 | 81.41 | 1,220,429 | +0.49(+0.61%) |
Aug 03, 2023 | 81.89 | 82.44 | 80.62 | 80.92 | 1,752,679 | -1.26(-1.53%) |
Aug 02, 2023 | 83.00 | 83.12 | 81.96 | 82.18 | 1,528,938 | -0.94(-1.13%) |
Aug 01, 2023 | 83.38 | 83.50 | 82.79 | 83.12 | 1,897,906 | -0.85(-1.01%) |
Jul 31, 2023 | 81.83 | 84.05 | 81.56 | 83.97 | 2,638,557 | +2.29(+2.80%) |
Jul 28, 2023 | 81.34 | 82.37 | 80.83 | 81.68 | 3,090,625 | +1.52(+1.90%) |
Jul 27, 2023 | 84.53 | 84.84 | 80.07 | 80.16 | 4,846,900 | -4.22(-5.00%) |
Jul 26, 2023 | 86.83 | 87.58 | 81.68 | 84.38 | 6,483,765 | -7.42(-8.08%) |
Jul 25, 2023 | 90.24 | 91.93 | 90.24 | 91.80 | 2,541,906 | +1.22(+1.35%) |
Jul 24, 2023 | 90.85 | 91.01 | 90.02 | 90.58 | 2,529,978 | -0.10(-0.11%) |
Jul 21, 2023 | 90.52 | 91.37 | 89.92 | 90.68 | 6,916,985 | +0.46(+0.51%) |
Jul 20, 2023 | 91.46 | 91.99 | 90.03 | 90.22 | 1,648,367 | -1.39(-1.52%) |
Jul 19, 2023 | 91.65 | 92.30 | 91.23 | 91.61 | 2,101,686 | +0.38(+0.42%) |
Jul 18, 2023 | 90.60 | 91.44 | 90.15 | 91.23 | 1,968,544 | +0.62(+0.68%) |
Jul 17, 2023 | 89.28 | 90.91 | 89.05 | 90.61 | 1,664,571 | +1.32(+1.48%) |
Jul 14, 2023 | 88.45 | 89.30 | 87.94 | 89.29 | 1,899,314 | +0.60(+0.68%) |
Jul 13, 2023 | 88.92 | 89.80 | 88.58 | 88.69 | 2,344,236 | +0.15(+0.17%) |
Jul 12, 2023 | 89.13 | 89.30 | 87.60 | 88.54 | 2,642,540 | +0.21(+0.24%) |
Jul 11, 2023 | 88.15 | 88.58 | 87.43 | 88.33 | 2,737,880 | +0.21(+0.24%) |
Jul 10, 2023 | 87.05 | 88.29 | 86.90 | 88.12 | 2,155,904 | +1.34(+1.54%) |
Jul 07, 2023 | 87.56 | 88.30 | 86.70 | 86.78 | 2,146,548 | -1.26(-1.43%) |
Jul 06, 2023 | 87.64 | 88.22 | 86.69 | 88.04 | 2,790,917 | -0.58(-0.65%) |
Jul 05, 2023 | 88.06 | 88.67 | 86.64 | 88.62 | 3,546,737 | +1.11(+1.27%) |