Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.09 | 78.18 | 77.02 | 77.06 | 460,353 | -0.53(-0.68%) |
Sep 28, 2023 | 77.27 | 78.50 | 77.24 | 77.59 | 495,497 | +0.85(+1.11%) |
Sep 27, 2023 | 77.13 | 77.26 | 76.15 | 76.74 | 725,500 | -0.14(-0.18%) |
Sep 26, 2023 | 77.20 | 77.60 | 76.54 | 76.88 | 778,122 | -1.17(-1.50%) |
Sep 25, 2023 | 77.44 | 78.09 | 77.74 | 78.05 | 569,551 | -0.20(-0.26%) |
Sep 22, 2023 | 78.37 | 78.79 | 78.17 | 78.25 | 736,502 | -0.12(-0.15%) |
Sep 21, 2023 | 79.45 | 79.45 | 78.32 | 78.37 | 788,770 | -1.81(-2.26%) |
Sep 20, 2023 | 80.92 | 81.26 | 80.13 | 80.18 | 620,289 | -0.25(-0.31%) |
Sep 19, 2023 | 80.50 | 80.66 | 80.00 | 80.43 | 515,199 | -0.75(-0.92%) |
Sep 18, 2023 | 81.23 | 81.53 | 81.00 | 81.18 | 474,814 | -0.75(-0.92%) |
Sep 15, 2023 | 82.73 | 83.00 | 81.78 | 81.93 | 1,011,762 | +0.07(+0.09%) |
Sep 14, 2023 | 81.63 | 82.35 | 81.16 | 81.86 | 502,212 | +0.64(+0.79%) |
Sep 13, 2023 | 81.86 | 82.28 | 81.03 | 81.22 | 474,192 | -1.72(-2.07%) |
Sep 12, 2023 | 83.12 | 83.51 | 82.93 | 82.94 | 406,547 | -0.29(-0.35%) |
Sep 11, 2023 | 82.61 | 83.45 | 82.37 | 83.23 | 436,848 | +0.96(+1.17%) |
Sep 08, 2023 | 82.77 | 83.06 | 82.17 | 82.27 | 387,734 | -0.03(-0.04%) |
Sep 07, 2023 | 82.32 | 82.75 | 81.94 | 82.30 | 876,649 | +0.88(+1.08%) |
Sep 06, 2023 | 82.10 | 82.34 | 81.39 | 81.42 | 856,711 | -0.29(-0.35%) |
Sep 05, 2023 | 82.28 | 82.43 | 81.47 | 81.71 | 503,064 | -0.80(-0.97%) |
Sep 01, 2023 | 83.36 | 83.38 | 82.32 | 82.51 | 428,531 | -0.48(-0.58%) |
Aug 31, 2023 | 83.93 | 84.14 | 82.99 | 82.99 | 465,301 | -1.74(-2.05%) |
Aug 30, 2023 | 85.65 | 85.76 | 84.61 | 84.73 | 660,721 | -0.47(-0.55%) |
Aug 29, 2023 | 84.39 | 85.54 | 84.36 | 85.20 | 585,648 | +1.09(+1.30%) |
Aug 28, 2023 | 84.26 | 84.40 | 83.83 | 84.11 | 614,171 | +0.12(+0.14%) |
Aug 25, 2023 | 83.35 | 84.13 | 82.72 | 83.99 | 531,472 | +0.90(+1.08%) |
Aug 24, 2023 | 84.05 | 84.26 | 83.06 | 83.09 | 597,926 | -1.35(-1.60%) |
Aug 23, 2023 | 83.70 | 84.60 | 83.70 | 84.44 | 612,361 | +0.41(+0.49%) |
Aug 22, 2023 | 84.34 | 84.45 | 83.87 | 84.03 | 1,078,906 | +0.39(+0.47%) |
Aug 21, 2023 | 83.11 | 83.85 | 82.81 | 83.64 | 697,609 | +0.98(+1.19%) |
Aug 18, 2023 | 81.35 | 82.84 | 81.04 | 82.66 | 906,979 | +1.24(+1.52%) |
Aug 17, 2023 | 83.12 | 83.31 | 81.32 | 81.42 | 1,554,225 | +1.18(+1.47%) |
Aug 16, 2023 | 79.12 | 81.40 | 78.80 | 80.24 | 1,406,988 | +0.02(+0.02%) |
Aug 15, 2023 | 81.10 | 81.11 | 80.15 | 80.22 | 846,433 | -1.30(-1.59%) |
Aug 14, 2023 | 80.74 | 81.75 | 80.47 | 81.52 | 519,670 | +0.23(+0.28%) |
Aug 11, 2023 | 81.52 | 81.60 | 80.50 | 81.29 | 815,055 | -0.17(-0.21%) |
Aug 10, 2023 | 83.09 | 83.18 | 81.38 | 81.46 | 954,266 | -0.04(-0.05%) |
Aug 09, 2023 | 82.15 | 82.28 | 81.48 | 81.50 | 624,553 | +0.15(+0.18%) |
Aug 08, 2023 | 81.76 | 81.76 | 81.01 | 81.35 | 684,289 | -0.64(-0.78%) |
Aug 07, 2023 | 82.17 | 82.36 | 81.80 | 81.99 | 514,338 | +0.20(+0.24%) |
Aug 04, 2023 | 82.16 | 82.56 | 81.61 | 81.79 | 625,825 | -0.22(-0.27%) |
Aug 03, 2023 | 81.45 | 82.45 | 81.15 | 82.01 | 540,468 | -0.09(-0.11%) |
Aug 02, 2023 | 82.88 | 83.17 | 82.03 | 82.10 | 673,429 | -1.56(-1.86%) |
Aug 01, 2023 | 83.91 | 84.06 | 82.89 | 83.66 | 549,313 | -1.26(-1.48%) |
Jul 31, 2023 | 85.36 | 85.44 | 84.81 | 84.92 | 554,239 | -0.07(-0.08%) |
Jul 28, 2023 | 84.89 | 85.38 | 84.68 | 84.99 | 480,852 | +0.19(+0.22%) |
Jul 27, 2023 | 86.20 | 86.20 | 84.57 | 84.80 | 775,683 | -0.07(-0.08%) |
Jul 26, 2023 | 83.52 | 85.09 | 83.50 | 84.87 | 398,285 | +0.37(+0.44%) |
Jul 25, 2023 | 83.47 | 84.66 | 83.38 | 84.50 | 386,259 | +0.96(+1.15%) |
Jul 24, 2023 | 84.23 | 84.31 | 83.39 | 83.54 | 397,730 | -0.77(-0.91%) |
Jul 21, 2023 | 84.35 | 85.03 | 84.28 | 84.31 | 618,505 | -0.16(-0.19%) |
Jul 20, 2023 | 84.49 | 84.78 | 84.23 | 84.47 | 433,207 | -0.37(-0.44%) |
Jul 19, 2023 | 84.81 | 85.10 | 84.22 | 84.84 | 454,433 | +0.07(+0.08%) |
Jul 18, 2023 | 84.37 | 84.86 | 84.03 | 84.77 | 379,290 | +0.49(+0.58%) |
Jul 17, 2023 | 84.19 | 84.61 | 83.78 | 84.28 | 537,395 | -0.55(-0.65%) |
Jul 14, 2023 | 84.59 | 85.17 | 84.52 | 84.83 | 562,641 | +0.13(+0.15%) |
Jul 13, 2023 | 84.99 | 85.20 | 84.42 | 84.70 | 440,356 | +0.51(+0.61%) |
Jul 12, 2023 | 84.24 | 84.44 | 83.67 | 84.19 | 554,594 | +0.41(+0.49%) |
Jul 11, 2023 | 82.73 | 83.89 | 82.68 | 83.78 | 948,540 | +1.54(+1.87%) |
Jul 10, 2023 | 81.22 | 82.25 | 81.22 | 82.24 | 545,171 | +1.54(+1.91%) |
Jul 07, 2023 | 80.74 | 81.29 | 80.54 | 80.70 | 614,419 | +0.09(+0.11%) |
Jul 06, 2023 | 80.80 | 80.91 | 80.10 | 80.61 | 633,844 | -0.79(-0.97%) |
Jul 05, 2023 | 81.56 | 81.61 | 81.02 | 81.40 | 832,538 | +0.36(+0.44%) |