Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.15 | 86.15 | 83.94 | 84.15 | 20,756 | -1.04(-1.22%) |
Sep 28, 2023 | 84.89 | 85.49 | 84.89 | 85.19 | 20,167 | +0.11(+0.13%) |
Sep 27, 2023 | 85.61 | 85.61 | 84.89 | 85.08 | 83,721 | -1.07(-1.24%) |
Sep 26, 2023 | 86.23 | 86.63 | 86.12 | 86.15 | 40,169 | -0.81(-0.94%) |
Sep 25, 2023 | 87.44 | 86.97 | 86.87 | 86.96 | 22,417 | -0.83(-0.95%) |
Sep 22, 2023 | 87.85 | 88.07 | 87.74 | 87.79 | 11,610 | +0.30(+0.34%) |
Sep 21, 2023 | 86.90 | 87.69 | 86.90 | 87.49 | 25,255 | -0.31(-0.35%) |
Sep 20, 2023 | 87.72 | 88.62 | 87.72 | 87.80 | 21,646 | +0.05(+0.05%) |
Sep 19, 2023 | 87.92 | 88.00 | 87.63 | 87.75 | 37,851 | +0.09(+0.11%) |
Sep 18, 2023 | 87.36 | 87.69 | 87.03 | 87.66 | 23,000 | +0.46(+0.53%) |
Sep 15, 2023 | 87.41 | 87.66 | 87.16 | 87.20 | 29,873 | +0.89(+1.03%) |
Sep 14, 2023 | 85.90 | 86.53 | 85.85 | 86.31 | 40,515 | -0.26(-0.30%) |
Sep 13, 2023 | 86.69 | 86.86 | 86.45 | 86.57 | 25,540 | -0.24(-0.28%) |
Sep 12, 2023 | 86.37 | 86.97 | 86.37 | 86.81 | 32,366 | -0.17(-0.20%) |
Sep 11, 2023 | 87.23 | 87.23 | 86.72 | 86.98 | 23,471 | +0.45(+0.52%) |
Sep 08, 2023 | 86.78 | 87.07 | 86.45 | 86.53 | 17,574 | -0.17(-0.20%) |
Sep 07, 2023 | 86.66 | 86.88 | 86.61 | 86.70 | 23,686 | -0.25(-0.29%) |
Sep 06, 2023 | 86.98 | 87.13 | 86.57 | 86.95 | 21,695 | -0.70(-0.79%) |
Sep 05, 2023 | 88.32 | 88.32 | 87.58 | 87.65 | 29,166 | -1.16(-1.31%) |
Sep 01, 2023 | 89.62 | 89.62 | 88.74 | 88.81 | 18,153 | -0.30(-0.34%) |
Aug 31, 2023 | 89.42 | 89.55 | 89.02 | 89.11 | 24,055 | -0.39(-0.44%) |
Aug 30, 2023 | 89.83 | 90.00 | 89.43 | 89.50 | 20,940 | -0.04(-0.04%) |
Aug 29, 2023 | 88.35 | 89.62 | 88.35 | 89.54 | 23,116 | +1.03(+1.16%) |
Aug 28, 2023 | 88.12 | 88.87 | 88.12 | 88.51 | 24,949 | +0.50(+0.57%) |
Aug 25, 2023 | 88.18 | 88.48 | 87.50 | 88.01 | 22,734 | -0.07(-0.08%) |
Aug 24, 2023 | 88.14 | 88.55 | 87.97 | 88.08 | 19,148 | -0.40(-0.45%) |
Aug 23, 2023 | 88.07 | 88.65 | 87.96 | 88.48 | 21,061 | +1.71(+1.97%) |
Aug 22, 2023 | 86.82 | 87.08 | 86.68 | 86.77 | 22,919 | +0.28(+0.32%) |
Aug 21, 2023 | 86.49 | 86.63 | 85.95 | 86.49 | 26,162 | +0.52(+0.60%) |
Aug 18, 2023 | 85.87 | 86.22 | 85.76 | 85.97 | 31,452 | +0.38(+0.44%) |
Aug 17, 2023 | 86.31 | 86.40 | 85.34 | 85.59 | 64,291 | +0.34(+0.40%) |
Aug 16, 2023 | 85.81 | 86.18 | 85.25 | 85.25 | 179,534 | -0.65(-0.76%) |
Aug 15, 2023 | 85.91 | 86.45 | 85.59 | 85.90 | 24,613 | -0.48(-0.56%) |
Aug 14, 2023 | 86.17 | 86.65 | 86.02 | 86.38 | 22,713 | -0.39(-0.45%) |
Aug 11, 2023 | 86.83 | 87.21 | 86.76 | 86.77 | 37,056 | -0.03(-0.03%) |
Aug 10, 2023 | 87.78 | 87.78 | 86.67 | 86.80 | 19,996 | +0.35(+0.40%) |
Aug 09, 2023 | 86.65 | 87.00 | 86.42 | 86.45 | 98,633 | -0.30(-0.35%) |
Aug 08, 2023 | 86.82 | 86.97 | 86.52 | 86.75 | 31,484 | -0.98(-1.12%) |
Aug 07, 2023 | 88.26 | 88.26 | 87.44 | 87.73 | 29,956 | -0.71(-0.80%) |
Aug 04, 2023 | 88.25 | 88.60 | 88.20 | 88.44 | 16,768 | +0.36(+0.41%) |
Aug 03, 2023 | 88.09 | 88.32 | 87.95 | 88.08 | 26,622 | -0.22(-0.25%) |
Aug 02, 2023 | 89.08 | 89.08 | 88.11 | 88.30 | 30,675 | -0.75(-0.84%) |
Aug 01, 2023 | 89.16 | 89.20 | 88.82 | 89.05 | 48,642 | -1.36(-1.50%) |
Jul 31, 2023 | 90.08 | 90.78 | 90.08 | 90.41 | 17,035 | +0.89(+0.99%) |
Jul 28, 2023 | 89.17 | 89.83 | 89.17 | 89.52 | 16,661 | +0.61(+0.69%) |
Jul 27, 2023 | 89.64 | 89.64 | 88.88 | 88.91 | 16,875 | -1.94(-2.14%) |
Jul 26, 2023 | 90.30 | 90.97 | 90.06 | 90.85 | 20,566 | +0.54(+0.60%) |
Jul 25, 2023 | 90.29 | 90.56 | 90.16 | 90.31 | 16,814 | +0.67(+0.75%) |
Jul 24, 2023 | 90.02 | 90.15 | 89.62 | 89.64 | 30,983 | -0.70(-0.77%) |
Jul 21, 2023 | 90.26 | 90.50 | 90.16 | 90.34 | 38,340 | -0.16(-0.18%) |
Jul 20, 2023 | 91.37 | 91.51 | 90.41 | 90.50 | 31,736 | -0.94(-1.03%) |
Jul 19, 2023 | 91.30 | 91.55 | 91.09 | 91.44 | 34,322 | +0.05(+0.05%) |
Jul 18, 2023 | 90.86 | 91.75 | 90.59 | 91.39 | 60,332 | +0.92(+1.02%) |
Jul 17, 2023 | 90.19 | 90.48 | 89.87 | 90.47 | 36,258 | +0.15(+0.17%) |
Jul 14, 2023 | 90.28 | 90.71 | 90.14 | 90.32 | 24,795 | -0.27(-0.30%) |
Jul 13, 2023 | 90.28 | 90.61 | 90.14 | 90.59 | 19,044 | +0.99(+1.10%) |
Jul 12, 2023 | 89.20 | 89.72 | 89.18 | 89.60 | 21,055 | +2.10(+2.40%) |
Jul 11, 2023 | 87.55 | 87.70 | 87.42 | 87.50 | 26,333 | +0.10(+0.11%) |
Jul 10, 2023 | 86.70 | 87.55 | 86.70 | 87.40 | 17,254 | -0.02(-0.03%) |
Jul 07, 2023 | 86.80 | 87.65 | 86.80 | 87.42 | 27,522 | +1.00(+1.16%) |
Jul 06, 2023 | 86.90 | 86.93 | 86.08 | 86.42 | 69,534 | -0.83(-0.95%) |
Jul 05, 2023 | 87.70 | 87.70 | 87.19 | 87.25 | 83,471 | +0.26(+0.30%) |