Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.55 | 85.05 | 83.57 | 83.62 | 680,688 | -0.50(-0.60%) |
Sep 28, 2023 | 84.12 | 85.45 | 83.98 | 84.13 | 591,758 | +0.05(+0.06%) |
Sep 27, 2023 | 84.09 | 84.44 | 83.35 | 84.07 | 798,784 | +0.33(+0.40%) |
Sep 26, 2023 | 84.48 | 84.97 | 83.45 | 83.74 | 720,959 | -1.28(-1.51%) |
Sep 25, 2023 | 84.31 | 85.39 | 85.01 | 85.02 | 454,804 | +0.63(+0.75%) |
Sep 22, 2023 | 84.70 | 85.23 | 84.34 | 84.39 | 415,672 | -0.32(-0.37%) |
Sep 21, 2023 | 84.88 | 85.35 | 84.58 | 84.70 | 335,158 | -0.54(-0.64%) |
Sep 20, 2023 | 85.28 | 86.06 | 85.14 | 85.25 | 466,144 | -0.03(-0.03%) |
Sep 19, 2023 | 85.02 | 85.37 | 84.90 | 85.28 | 250,031 | -0.04(-0.05%) |
Sep 18, 2023 | 85.49 | 85.67 | 85.13 | 85.31 | 298,221 | -0.29(-0.33%) |
Sep 15, 2023 | 86.33 | 86.70 | 85.38 | 85.60 | 803,332 | -0.84(-0.97%) |
Sep 14, 2023 | 86.23 | 86.77 | 85.77 | 86.44 | 292,255 | +0.40(+0.47%) |
Sep 13, 2023 | 85.42 | 86.09 | 84.94 | 86.03 | 369,307 | +0.50(+0.59%) |
Sep 12, 2023 | 85.56 | 86.08 | 85.31 | 85.53 | 293,583 | -0.37(-0.44%) |
Sep 11, 2023 | 87.06 | 87.06 | 85.75 | 85.91 | 490,678 | -1.00(-1.16%) |
Sep 08, 2023 | 87.20 | 87.85 | 86.82 | 86.91 | 481,448 | -0.29(-0.33%) |
Sep 07, 2023 | 87.24 | 87.92 | 86.97 | 87.20 | 984,296 | -0.32(-0.36%) |
Sep 06, 2023 | 87.45 | 87.84 | 87.18 | 87.51 | 402,907 | +0.00(+0.00%) |
Sep 05, 2023 | 88.66 | 88.66 | 87.47 | 87.51 | 608,744 | -1.00(-1.13%) |
Sep 01, 2023 | 88.19 | 88.63 | 87.89 | 88.52 | 353,762 | +0.68(+0.77%) |
Aug 31, 2023 | 87.85 | 88.27 | 87.72 | 87.84 | 659,093 | +0.22(+0.25%) |
Aug 30, 2023 | 87.27 | 87.77 | 86.98 | 87.62 | 568,187 | +0.65(+0.75%) |
Aug 29, 2023 | 86.16 | 87.00 | 86.16 | 86.97 | 330,789 | +0.94(+1.09%) |
Aug 28, 2023 | 86.13 | 86.58 | 85.84 | 86.03 | 289,256 | +0.03(+0.03%) |
Aug 25, 2023 | 85.96 | 86.49 | 85.59 | 86.00 | 280,541 | +0.21(+0.24%) |
Aug 24, 2023 | 85.84 | 86.76 | 85.67 | 85.80 | 358,114 | -0.35(-0.41%) |
Aug 23, 2023 | 85.24 | 86.34 | 85.15 | 86.15 | 489,793 | +0.99(+1.17%) |
Aug 22, 2023 | 85.40 | 85.99 | 85.05 | 85.16 | 588,097 | -0.19(-0.22%) |
Aug 21, 2023 | 84.40 | 85.49 | 84.11 | 85.34 | 617,735 | +0.81(+0.96%) |
Aug 18, 2023 | 84.77 | 85.23 | 84.39 | 84.54 | 579,058 | -0.51(-0.60%) |
Aug 17, 2023 | 86.16 | 86.16 | 84.47 | 85.05 | 625,288 | -1.11(-1.29%) |
Aug 16, 2023 | 86.70 | 87.59 | 86.11 | 86.16 | 516,884 | -0.69(-0.79%) |
Aug 15, 2023 | 87.20 | 87.67 | 86.85 | 86.85 | 403,832 | -0.77(-0.88%) |
Aug 14, 2023 | 87.07 | 88.05 | 87.07 | 87.62 | 770,905 | +0.83(+0.95%) |
Aug 11, 2023 | 85.82 | 86.95 | 85.82 | 86.79 | 306,820 | +0.60(+0.70%) |
Aug 10, 2023 | 86.55 | 87.10 | 86.09 | 86.19 | 467,056 | -0.28(-0.32%) |
Aug 09, 2023 | 85.42 | 86.88 | 85.37 | 86.47 | 525,488 | +1.04(+1.22%) |
Aug 08, 2023 | 87.59 | 87.59 | 85.15 | 85.42 | 661,257 | -2.56(-2.91%) |
Aug 07, 2023 | 87.11 | 88.14 | 87.11 | 87.98 | 635,160 | +1.03(+1.19%) |
Aug 04, 2023 | 87.68 | 87.92 | 86.72 | 86.95 | 804,645 | -0.62(-0.71%) |
Aug 03, 2023 | 91.60 | 92.23 | 87.44 | 87.57 | 1,508,563 | -3.78(-4.14%) |
Aug 02, 2023 | 92.20 | 92.58 | 91.17 | 91.35 | 999,665 | -1.42(-1.53%) |
Aug 01, 2023 | 91.79 | 92.91 | 91.59 | 92.77 | 465,109 | +0.56(+0.61%) |
Jul 31, 2023 | 92.24 | 92.86 | 91.98 | 92.21 | 474,432 | -0.03(-0.03%) |
Jul 28, 2023 | 93.05 | 93.22 | 92.16 | 92.24 | 473,975 | -0.65(-0.70%) |
Jul 27, 2023 | 94.69 | 94.77 | 92.45 | 92.89 | 604,354 | -1.07(-1.14%) |
Jul 26, 2023 | 94.90 | 95.21 | 93.72 | 93.96 | 727,647 | -0.94(-0.99%) |
Jul 25, 2023 | 92.71 | 95.01 | 92.58 | 94.90 | 847,682 | +2.14(+2.30%) |
Jul 24, 2023 | 92.99 | 93.22 | 92.53 | 92.76 | 564,297 | -0.17(-0.18%) |
Jul 21, 2023 | 93.65 | 93.68 | 92.80 | 92.93 | 714,271 | -0.28(-0.30%) |
Jul 20, 2023 | 94.27 | 94.46 | 93.15 | 93.20 | 922,579 | -1.32(-1.40%) |
Jul 19, 2023 | 94.95 | 96.11 | 94.42 | 94.52 | 939,168 | -0.25(-0.26%) |
Jul 18, 2023 | 95.50 | 95.79 | 94.70 | 94.77 | 1,151,316 | -0.31(-0.32%) |
Jul 17, 2023 | 95.45 | 96.05 | 94.98 | 95.07 | 571,304 | -0.52(-0.55%) |
Jul 14, 2023 | 96.21 | 96.48 | 95.36 | 95.60 | 451,121 | -0.39(-0.41%) |
Jul 13, 2023 | 95.45 | 96.17 | 95.33 | 95.99 | 532,948 | +0.87(+0.91%) |
Jul 12, 2023 | 96.33 | 96.49 | 95.04 | 95.12 | 520,927 | -0.56(-0.59%) |
Jul 11, 2023 | 96.06 | 96.15 | 95.13 | 95.68 | 479,973 | -0.20(-0.21%) |
Jul 10, 2023 | 95.54 | 96.78 | 94.96 | 95.88 | 692,583 | +0.34(+0.36%) |
Jul 07, 2023 | 95.50 | 96.30 | 95.47 | 95.54 | 340,987 | -0.19(-0.20%) |
Jul 06, 2023 | 96.15 | 96.36 | 95.56 | 95.72 | 428,717 | -0.78(-0.81%) |
Jul 05, 2023 | 96.73 | 97.04 | 96.40 | 96.50 | 499,419 | -0.67(-0.69%) |