Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2023 | 79.55 | 0 | -3.40(-4.10%) | |||
Sep 26, 2023 | 82.84 | 83.11 | 82.84 | 82.95 | 1,404,570 | +0.01(+0.01%) |
Sep 25, 2023 | 84.00 | 83.03 | 82.94 | 82.94 | 794,236 | +0.09(+0.11%) |
Sep 22, 2023 | 82.72 | 83.05 | 82.72 | 82.85 | 1,060,941 | -0.02(-0.02%) |
Sep 21, 2023 | 82.66 | 82.99 | 82.66 | 82.87 | 637,647 | +0.02(+0.02%) |
Sep 20, 2023 | 83.16 | 83.16 | 82.77 | 82.85 | 772,166 | +0.09(+0.11%) |
Sep 19, 2023 | 83.00 | 83.06 | 82.76 | 82.76 | 387,705 | +0.02(+0.02%) |
Sep 18, 2023 | 82.85 | 83.01 | 82.71 | 82.74 | 184,904 | -0.20(-0.24%) |
Sep 15, 2023 | 83.17 | 83.37 | 82.75 | 82.94 | 498,933 | -0.30(-0.36%) |
Sep 14, 2023 | 83.00 | 83.42 | 82.98 | 83.24 | 288,800 | +0.49(+0.59%) |
Sep 13, 2023 | 82.92 | 82.92 | 82.63 | 82.75 | 429,383 | -0.23(-0.28%) |
Sep 12, 2023 | 82.63 | 83.17 | 82.63 | 82.98 | 134,396 | +0.20(+0.24%) |
Sep 11, 2023 | 82.54 | 83.05 | 82.49 | 82.78 | 424,519 | +0.24(+0.29%) |
Sep 08, 2023 | 82.75 | 82.78 | 82.41 | 82.54 | 353,680 | -0.19(-0.23%) |
Sep 07, 2023 | 82.10 | 82.76 | 82.10 | 82.73 | 757,721 | +0.61(+0.74%) |
Sep 06, 2023 | 82.79 | 82.79 | 82.09 | 82.12 | 285,249 | -0.47(-0.56%) |
Sep 05, 2023 | 82.94 | 82.94 | 82.36 | 82.59 | 887,327 | -0.40(-0.48%) |
Sep 01, 2023 | 83.38 | 83.38 | 82.89 | 82.98 | 159,215 | -0.22(-0.26%) |
Aug 31, 2023 | 82.77 | 83.22 | 82.77 | 83.20 | 682,217 | +0.51(+0.61%) |
Aug 30, 2023 | 82.71 | 82.99 | 82.70 | 82.70 | 227,540 | -0.16(-0.19%) |
Aug 29, 2023 | 82.55 | 82.91 | 82.55 | 82.85 | 269,523 | +0.15(+0.18%) |
Aug 28, 2023 | 82.83 | 82.98 | 82.70 | 82.70 | 201,247 | +0.10(+0.12%) |
Aug 25, 2023 | 82.39 | 82.83 | 82.27 | 82.61 | 507,997 | +0.36(+0.43%) |
Aug 24, 2023 | 82.42 | 82.60 | 82.24 | 82.25 | 481,197 | -0.33(-0.40%) |
Aug 23, 2023 | 82.16 | 82.64 | 82.16 | 82.58 | 475,865 | +0.37(+0.45%) |
Aug 22, 2023 | 82.33 | 82.46 | 82.18 | 82.21 | 535,121 | -0.15(-0.18%) |
Aug 21, 2023 | 82.28 | 82.38 | 81.86 | 82.36 | 477,765 | -0.05(-0.06%) |
Aug 18, 2023 | 82.06 | 82.55 | 82.06 | 82.41 | 735,494 | +0.07(+0.08%) |
Aug 17, 2023 | 82.67 | 82.76 | 82.33 | 82.34 | 496,123 | -0.28(-0.34%) |
Aug 16, 2023 | 82.39 | 82.75 | 82.24 | 82.62 | 421,396 | +0.17(+0.20%) |
Aug 15, 2023 | 83.02 | 83.05 | 82.45 | 82.45 | 450,026 | -0.67(-0.81%) |
Aug 14, 2023 | 83.14 | 83.18 | 82.89 | 83.12 | 424,147 | -0.16(-0.19%) |
Aug 11, 2023 | 83.09 | 83.28 | 83.07 | 83.28 | 301,955 | +0.05(+0.06%) |
Aug 10, 2023 | 83.04 | 83.36 | 82.93 | 83.23 | 523,362 | +0.06(+0.07%) |
Aug 09, 2023 | 82.84 | 83.28 | 82.84 | 83.17 | 617,656 | +0.15(+0.18%) |
Aug 08, 2023 | 82.78 | 83.08 | 82.71 | 83.02 | 645,930 | +0.06(+0.07%) |
Aug 07, 2023 | 83.10 | 83.32 | 82.79 | 82.96 | 429,136 | -0.22(-0.26%) |
Aug 04, 2023 | 83.03 | 83.44 | 83.03 | 83.18 | 400,745 | +0.15(+0.18%) |
Aug 03, 2023 | 83.54 | 83.61 | 83.03 | 83.03 | 810,214 | -0.41(-0.49%) |
Aug 02, 2023 | 83.51 | 83.64 | 83.40 | 83.44 | 527,741 | -0.16(-0.19%) |
Aug 01, 2023 | 83.57 | 83.64 | 83.22 | 83.60 | 442,896 | +0.00(+0.00%) |
Jul 31, 2023 | 83.54 | 83.71 | 83.54 | 83.60 | 361,012 | +0.05(+0.06%) |
Jul 28, 2023 | 83.64 | 83.71 | 83.52 | 83.55 | 228,005 | -0.08(-0.09%) |
Jul 27, 2023 | 83.69 | 83.73 | 83.55 | 83.63 | 234,354 | -0.06(-0.07%) |
Jul 26, 2023 | 83.70 | 83.78 | 83.68 | 83.69 | 283,520 | -0.05(-0.06%) |
Jul 25, 2023 | 83.66 | 83.89 | 83.66 | 83.74 | 524,676 | -0.02(-0.02%) |
Jul 24, 2023 | 83.64 | 83.79 | 83.64 | 83.76 | 493,825 | +0.17(+0.20%) |
Jul 21, 2023 | 83.81 | 83.84 | 83.59 | 83.59 | 535,428 | -0.14(-0.17%) |
Jul 20, 2023 | 83.70 | 83.78 | 83.65 | 83.73 | 212,029 | -0.01(-0.01%) |
Jul 19, 2023 | 83.69 | 83.76 | 83.62 | 83.74 | 362,796 | -0.01(-0.01%) |
Jul 18, 2023 | 83.76 | 83.81 | 83.70 | 83.75 | 267,040 | +0.09(+0.11%) |
Jul 17, 2023 | 83.61 | 83.84 | 83.60 | 83.66 | 588,319 | -0.08(-0.09%) |
Jul 14, 2023 | 83.59 | 83.77 | 83.51 | 83.74 | 406,181 | +0.06(+0.07%) |
Jul 13, 2023 | 83.63 | 83.81 | 83.49 | 83.68 | 660,734 | +0.10(+0.12%) |
Jul 12, 2023 | 83.64 | 83.70 | 83.54 | 83.58 | 556,101 | +0.04(+0.05%) |
Jul 11, 2023 | 83.54 | 83.63 | 83.36 | 83.54 | 520,468 | +0.12(+0.14%) |
Jul 10, 2023 | 83.35 | 83.61 | 83.30 | 83.42 | 889,250 | -0.07(-0.08%) |
Jul 07, 2023 | 83.17 | 83.96 | 83.16 | 83.49 | 857,396 | +0.60(+0.73%) |
Jul 06, 2023 | 82.41 | 82.94 | 82.41 | 82.88 | 651,339 | +0.35(+0.42%) |
Jul 05, 2023 | 82.45 | 82.77 | 82.39 | 82.54 | 372,220 | -0.08(-0.10%) |
Jul 03, 2023 | 82.39 | 82.68 | 82.39 | 82.62 | 279,454 | +0.06(+0.07%) |
Jun 30, 2023 | 82.45 | 82.70 | 82.36 | 82.56 | 460,747 | -0.03(-0.04%) |
Jun 29, 2023 | 82.36 | 82.70 | 82.35 | 82.59 | 310,061 | +0.13(+0.16%) |
Jun 28, 2023 | 82.41 | 82.53 | 82.34 | 82.46 | 342,893 | -0.05(-0.06%) |
Jun 27, 2023 | 82.40 | 82.59 | 82.38 | 82.51 | 204,281 | +0.07(+0.08%) |
Jun 26, 2023 | 82.30 | 82.56 | 82.27 | 82.44 | 283,604 | +0.14(+0.17%) |
Jun 23, 2023 | 82.42 | 82.73 | 82.10 | 82.30 | 1,237,716 | -0.27(-0.32%) |
Jun 22, 2023 | 82.31 | 82.75 | 82.25 | 82.57 | 265,211 | +0.17(+0.20%) |
Jun 21, 2023 | 82.20 | 82.83 | 82.12 | 82.40 | 402,690 | +0.02(+0.02%) |
Jun 20, 2023 | 82.31 | 82.47 | 82.00 | 82.38 | 215,659 | -0.08(-0.10%) |
Jun 16, 2023 | 82.91 | 82.91 | 82.40 | 82.46 | 916,240 | -0.38(-0.45%) |
Jun 15, 2023 | 82.01 | 82.86 | 82.01 | 82.83 | 403,085 | +0.57(+0.69%) |
Jun 14, 2023 | 82.70 | 82.93 | 81.96 | 82.27 | 352,040 | -0.53(-0.63%) |
Jun 13, 2023 | 82.38 | 82.81 | 82.38 | 82.79 | 346,081 | +0.22(+0.26%) |
Jun 12, 2023 | 82.46 | 82.65 | 82.31 | 82.58 | 363,599 | +0.05(+0.06%) |
Jun 09, 2023 | 82.40 | 82.60 | 82.33 | 82.53 | 331,764 | -0.04(-0.05%) |
Jun 08, 2023 | 82.78 | 82.79 | 82.22 | 82.57 | 210,365 | -0.09(-0.11%) |
Jun 07, 2023 | 82.62 | 82.88 | 82.55 | 82.66 | 365,691 | +0.40(+0.48%) |
Jun 06, 2023 | 81.61 | 82.32 | 81.61 | 82.26 | 290,068 | +0.56(+0.69%) |
Jun 05, 2023 | 81.83 | 82.09 | 81.62 | 81.70 | 191,148 | -0.30(-0.37%) |
Jun 02, 2023 | 81.33 | 82.06 | 81.33 | 82.00 | 399,269 | +0.87(+1.07%) |
Jun 01, 2023 | 81.40 | 81.46 | 81.07 | 81.14 | 421,749 | -0.12(-0.15%) |
May 31, 2023 | 81.44 | 81.59 | 81.24 | 81.26 | 548,684 | -0.20(-0.24%) |
May 30, 2023 | 81.61 | 81.70 | 81.41 | 81.45 | 289,437 | -0.16(-0.19%) |
May 26, 2023 | 81.63 | 81.74 | 81.37 | 81.61 | 317,343 | +0.06(+0.07%) |
May 25, 2023 | 81.41 | 81.60 | 81.25 | 81.55 | 320,168 | +0.04(+0.05%) |
May 24, 2023 | 81.62 | 81.78 | 81.32 | 81.51 | 389,915 | -0.23(-0.28%) |
May 23, 2023 | 81.51 | 82.03 | 81.46 | 81.74 | 403,888 | +0.18(+0.22%) |
May 22, 2023 | 81.66 | 81.86 | 81.34 | 81.56 | 255,443 | -0.10(-0.12%) |
May 19, 2023 | 82.09 | 82.09 | 81.36 | 81.66 | 269,134 | -0.12(-0.14%) |
May 18, 2023 | 81.42 | 81.89 | 81.11 | 81.78 | 496,769 | +0.29(+0.35%) |
May 17, 2023 | 81.57 | 82.16 | 81.19 | 81.49 | 517,392 | -0.02(-0.02%) |
May 16, 2023 | 81.49 | 81.79 | 81.38 | 81.51 | 266,755 | -0.54(-0.66%) |
May 15, 2023 | 81.42 | 82.26 | 81.33 | 82.05 | 371,185 | +0.61(+0.75%) |
May 12, 2023 | 81.28 | 81.60 | 81.01 | 81.44 | 465,497 | +0.16(+0.19%) |
May 11, 2023 | 80.34 | 81.50 | 80.34 | 81.29 | 627,801 | +0.91(+1.14%) |
May 10, 2023 | 81.80 | 81.89 | 80.37 | 80.37 | 1,454,956 | -1.46(-1.78%) |
May 09, 2023 | 81.28 | 81.89 | 81.12 | 81.83 | 533,416 | +0.55(+0.68%) |
May 08, 2023 | 81.11 | 81.49 | 81.09 | 81.28 | 480,163 | +0.21(+0.25%) |
May 05, 2023 | 81.10 | 81.31 | 80.93 | 81.07 | 445,023 | +0.28(+0.34%) |
May 04, 2023 | 80.98 | 81.07 | 80.59 | 80.79 | 705,822 | -0.16(-0.19%) |
May 03, 2023 | 80.78 | 81.31 | 80.78 | 80.95 | 641,222 | +0.21(+0.26%) |
May 02, 2023 | 81.10 | 81.25 | 80.63 | 80.74 | 686,050 | -0.45(-0.56%) |