Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.47 | 84.54 | 84.11 | 84.17 | 327,436 | -0.07(-0.08%) |
Sep 28, 2023 | 83.83 | 84.24 | 83.72 | 84.24 | 155,388 | +0.23(+0.27%) |
Sep 27, 2023 | 84.22 | 84.48 | 83.82 | 84.01 | 522,621 | -0.21(-0.25%) |
Sep 26, 2023 | 84.45 | 84.46 | 84.21 | 84.22 | 190,522 | -0.10(-0.11%) |
Sep 25, 2023 | 84.57 | 84.54 | 84.32 | 84.32 | 121,243 | -0.65(-0.77%) |
Sep 22, 2023 | 84.79 | 85.01 | 84.78 | 84.97 | 118,957 | +0.28(+0.33%) |
Sep 21, 2023 | 84.89 | 84.92 | 84.69 | 84.69 | 166,511 | -0.62(-0.73%) |
Sep 20, 2023 | 85.48 | 85.59 | 85.26 | 85.31 | 164,673 | +0.04(+0.04%) |
Sep 19, 2023 | 85.44 | 85.63 | 85.27 | 85.27 | 155,105 | -0.34(-0.40%) |
Sep 18, 2023 | 85.47 | 85.67 | 85.47 | 85.62 | 147,514 | +0.03(+0.03%) |
Sep 15, 2023 | 85.75 | 85.75 | 85.53 | 85.59 | 148,542 | -0.23(-0.27%) |
Sep 14, 2023 | 85.94 | 85.95 | 85.75 | 85.82 | 143,357 | -0.04(-0.04%) |
Sep 13, 2023 | 85.50 | 85.89 | 85.50 | 85.86 | 309,923 | +0.20(+0.23%) |
Sep 12, 2023 | 85.63 | 85.68 | 85.57 | 85.66 | 107,462 | +0.06(+0.07%) |
Sep 11, 2023 | 85.56 | 85.65 | 85.53 | 85.60 | 131,116 | -0.06(-0.07%) |
Sep 08, 2023 | 85.82 | 85.84 | 85.62 | 85.66 | 189,462 | +0.10(+0.11%) |
Sep 07, 2023 | 85.54 | 85.56 | 85.45 | 85.56 | 264,356 | +0.17(+0.20%) |
Sep 06, 2023 | 85.64 | 85.64 | 85.36 | 85.39 | 244,249 | -0.12(-0.15%) |
Sep 05, 2023 | 85.89 | 85.89 | 85.51 | 85.51 | 114,281 | -0.46(-0.53%) |
Sep 01, 2023 | 86.45 | 86.45 | 85.96 | 85.97 | 217,344 | -0.44(-0.51%) |
Aug 31, 2023 | 86.36 | 86.48 | 86.32 | 86.41 | 198,240 | +0.18(+0.21%) |
Aug 30, 2023 | 86.34 | 86.43 | 86.23 | 86.23 | 351,714 | -0.02(-0.02%) |
Aug 29, 2023 | 85.64 | 86.27 | 85.64 | 86.25 | 164,772 | +0.52(+0.60%) |
Aug 28, 2023 | 85.68 | 85.74 | 85.58 | 85.74 | 138,625 | +0.27(+0.31%) |
Aug 25, 2023 | 85.49 | 85.61 | 85.31 | 85.47 | 197,333 | +0.00(+0.00%) |
Aug 24, 2023 | 85.47 | 85.59 | 85.41 | 85.47 | 185,352 | -0.19(-0.22%) |
Aug 23, 2023 | 85.17 | 85.66 | 85.17 | 85.66 | 169,601 | +0.71(+0.83%) |
Aug 22, 2023 | 84.68 | 85.01 | 84.68 | 84.95 | 216,343 | +0.01(+0.01%) |
Aug 21, 2023 | 85.12 | 85.12 | 84.87 | 84.94 | 176,180 | -0.38(-0.45%) |
Aug 18, 2023 | 85.16 | 85.40 | 85.16 | 85.33 | 143,878 | +0.12(+0.15%) |
Aug 17, 2023 | 85.34 | 85.34 | 85.04 | 85.20 | 244,164 | -0.10(-0.12%) |
Aug 16, 2023 | 85.47 | 85.62 | 85.27 | 85.31 | 213,356 | -0.07(-0.08%) |
Aug 15, 2023 | 85.55 | 85.72 | 85.37 | 85.37 | 306,784 | -0.22(-0.26%) |
Aug 14, 2023 | 85.74 | 85.81 | 85.59 | 85.59 | 316,213 | -0.20(-0.23%) |
Aug 11, 2023 | 85.89 | 86.06 | 85.79 | 85.79 | 148,136 | -0.31(-0.37%) |
Aug 10, 2023 | 86.63 | 86.74 | 86.11 | 86.11 | 146,038 | -0.46(-0.53%) |
Aug 09, 2023 | 86.56 | 86.67 | 86.53 | 86.57 | 208,670 | +0.11(+0.12%) |
Aug 08, 2023 | 86.33 | 86.61 | 86.33 | 86.46 | 258,507 | +0.18(+0.21%) |
Aug 07, 2023 | 86.27 | 86.34 | 86.21 | 86.28 | 141,263 | -0.01(-0.01%) |
Aug 04, 2023 | 85.90 | 86.31 | 85.90 | 86.29 | 174,762 | +0.52(+0.61%) |
Aug 03, 2023 | 85.73 | 85.88 | 85.69 | 85.76 | 282,959 | -0.34(-0.40%) |
Aug 02, 2023 | 86.36 | 86.36 | 86.02 | 86.11 | 329,485 | -0.45(-0.52%) |
Aug 01, 2023 | 86.57 | 86.63 | 86.47 | 86.56 | 334,136 | -0.34(-0.40%) |
Jul 31, 2023 | 86.69 | 86.97 | 86.69 | 86.90 | 175,650 | +0.18(+0.21%) |
Jul 28, 2023 | 86.76 | 86.76 | 86.54 | 86.72 | 299,617 | +0.17(+0.20%) |
Jul 27, 2023 | 86.99 | 87.01 | 86.53 | 86.55 | 446,387 | -0.57(-0.65%) |
Jul 26, 2023 | 87.00 | 87.12 | 86.88 | 87.12 | 1,897,695 | +0.27(+0.31%) |
Jul 25, 2023 | 86.80 | 86.88 | 86.75 | 86.85 | 185,408 | -0.10(-0.11%) |
Jul 24, 2023 | 87.14 | 87.19 | 86.92 | 86.95 | 169,058 | -0.12(-0.14%) |
Jul 21, 2023 | 87.11 | 87.16 | 87.03 | 87.07 | 354,496 | +0.03(+0.03%) |
Jul 20, 2023 | 87.13 | 87.20 | 86.92 | 87.04 | 341,627 | -0.36(-0.41%) |
Jul 19, 2023 | 87.32 | 87.45 | 87.24 | 87.40 | 167,911 | +0.19(+0.22%) |
Jul 18, 2023 | 87.27 | 87.38 | 87.18 | 87.21 | 230,704 | +0.10(+0.12%) |
Jul 17, 2023 | 87.02 | 87.16 | 86.95 | 87.11 | 182,568 | +0.09(+0.10%) |
Jul 14, 2023 | 87.19 | 87.25 | 87.02 | 87.02 | 237,154 | -0.29(-0.33%) |
Jul 13, 2023 | 87.12 | 87.34 | 87.07 | 87.31 | 263,386 | +0.54(+0.62%) |
Jul 12, 2023 | 87.74 | 87.74 | 86.57 | 86.77 | 254,745 | +0.65(+0.75%) |
Jul 11, 2023 | 86.04 | 86.18 | 85.96 | 86.12 | 347,131 | +0.16(+0.19%) |
Jul 10, 2023 | 85.69 | 86.06 | 85.69 | 85.96 | 177,742 | +0.29(+0.34%) |
Jul 07, 2023 | 85.64 | 85.90 | 85.63 | 85.66 | 177,925 | -0.12(-0.14%) |
Jul 06, 2023 | 85.89 | 85.91 | 85.64 | 85.79 | 211,747 | -0.49(-0.56%) |
Jul 05, 2023 | 86.54 | 86.61 | 86.25 | 86.27 | 377,275 | -0.38(-0.44%) |