Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 88.75 | 91.67 | 87.88 | 90.37 | 28,000 | -0.20(-0.22%) |
Sep 28, 2023 | 94.15 | 95.54 | 90.57 | 90.57 | 120,185 | -0.80(-0.88%) |
Sep 27, 2023 | 87.63 | 92.22 | 87.61 | 91.37 | 53,932 | +1.41(+1.56%) |
Sep 26, 2023 | 88.16 | 90.32 | 87.60 | 89.96 | 55,549 | +1.17(+1.32%) |
Sep 25, 2023 | 87.14 | 88.93 | 87.90 | 88.79 | 87,748 | +6.14(+7.43%) |
Sep 22, 2023 | 84.31 | 84.52 | 82.19 | 82.64 | 18,540 | -2.05(-2.42%) |
Sep 21, 2023 | 83.03 | 84.73 | 82.92 | 84.70 | 225,301 | +6.06(+7.71%) |
Sep 20, 2023 | 77.89 | 78.70 | 77.29 | 78.64 | 36,002 | -0.61(-0.77%) |
Sep 19, 2023 | 78.90 | 79.28 | 77.94 | 79.25 | 21,482 | +1.78(+2.30%) |
Sep 18, 2023 | 79.10 | 79.10 | 77.41 | 77.47 | 128,957 | -1.16(-1.48%) |
Sep 15, 2023 | 77.62 | 78.72 | 77.61 | 78.63 | 57,682 | +1.33(+1.72%) |
Sep 14, 2023 | 76.32 | 77.68 | 75.88 | 77.30 | 143,708 | +1.59(+2.09%) |
Sep 13, 2023 | 76.38 | 76.38 | 74.92 | 75.71 | 14,344 | +0.03(+0.04%) |
Sep 12, 2023 | 76.39 | 76.99 | 75.68 | 75.68 | 27,726 | -1.18(-1.53%) |
Sep 11, 2023 | 76.74 | 77.12 | 76.42 | 76.86 | 17,862 | +1.82(+2.43%) |
Sep 08, 2023 | 75.16 | 75.26 | 74.17 | 75.03 | 8,439 | -0.97(-1.27%) |
Sep 07, 2023 | 75.89 | 76.57 | 75.89 | 76.00 | 5,717 | -0.49(-0.64%) |
Sep 06, 2023 | 75.60 | 77.13 | 75.60 | 76.49 | 58,037 | -0.44(-0.57%) |
Sep 05, 2023 | 75.00 | 77.10 | 75.00 | 76.93 | 76,244 | +3.03(+4.10%) |
Sep 01, 2023 | 71.89 | 74.02 | 71.89 | 73.90 | 23,451 | +3.27(+4.62%) |
Aug 31, 2023 | 70.82 | 71.22 | 69.83 | 70.63 | 28,652 | -0.73(-1.03%) |
Aug 30, 2023 | 71.39 | 71.89 | 71.03 | 71.36 | 15,201 | +0.11(+0.16%) |
Aug 29, 2023 | 74.19 | 74.19 | 70.80 | 71.25 | 77,274 | -2.30(-3.13%) |
Aug 28, 2023 | 72.66 | 74.45 | 72.40 | 73.55 | 72,835 | -0.33(-0.45%) |
Aug 25, 2023 | 74.84 | 75.69 | 73.07 | 73.88 | 60,116 | -0.19(-0.26%) |
Aug 24, 2023 | 73.76 | 74.31 | 73.28 | 74.07 | 57,808 | +1.25(+1.72%) |
Aug 23, 2023 | 75.63 | 75.94 | 72.77 | 72.83 | 219,325 | -5.84(-7.42%) |
Aug 22, 2023 | 80.13 | 80.52 | 78.55 | 78.67 | 107,776 | -1.70(-2.12%) |
Aug 21, 2023 | 80.07 | 81.08 | 79.84 | 80.37 | 180,645 | +3.10(+4.01%) |
Aug 18, 2023 | 78.00 | 78.20 | 76.19 | 77.27 | 99,703 | -0.76(-0.97%) |
Aug 17, 2023 | 76.86 | 79.09 | 76.86 | 78.03 | 544,357 | +1.10(+1.43%) |
Aug 16, 2023 | 75.59 | 77.16 | 74.76 | 76.93 | 193,625 | +1.75(+2.32%) |
Aug 15, 2023 | 74.54 | 75.18 | 73.77 | 75.18 | 46,018 | +1.68(+2.29%) |
Aug 14, 2023 | 73.91 | 74.28 | 72.08 | 73.50 | 303,463 | +0.26(+0.36%) |
Aug 11, 2023 | 73.36 | 73.53 | 70.23 | 73.24 | 367,332 | +0.75(+1.03%) |
Aug 10, 2023 | 69.55 | 72.65 | 68.81 | 72.49 | 49,206 | +3.24(+4.68%) |
Aug 09, 2023 | 69.88 | 69.89 | 68.95 | 69.25 | 15,062 | -1.09(-1.55%) |
Aug 08, 2023 | 69.86 | 70.76 | 68.80 | 70.34 | 48,863 | -2.32(-3.19%) |
Aug 07, 2023 | 71.60 | 72.89 | 71.37 | 72.66 | 47,202 | +2.19(+3.11%) |
Aug 04, 2023 | 74.09 | 74.09 | 70.25 | 70.47 | 139,723 | -4.06(-5.45%) |
Aug 03, 2023 | 73.64 | 75.59 | 72.29 | 74.53 | 212,345 | +4.86(+6.97%) |
Aug 02, 2023 | 69.84 | 71.10 | 69.41 | 69.67 | 1,118,703 | +2.21(+3.27%) |
Aug 01, 2023 | 66.37 | 67.94 | 65.69 | 67.46 | 46,900 | +3.24(+5.05%) |
Jul 31, 2023 | 64.92 | 65.06 | 63.98 | 64.21 | 37,444 | -0.51(-0.79%) |
Jul 28, 2023 | 65.54 | 65.60 | 64.62 | 64.73 | 15,279 | -0.93(-1.42%) |
Jul 27, 2023 | 62.99 | 66.37 | 62.72 | 65.66 | 703,196 | +3.69(+5.95%) |
Jul 26, 2023 | 61.01 | 62.23 | 61.01 | 61.97 | 33,413 | -0.24(-0.38%) |
Jul 25, 2023 | 62.85 | 62.85 | 61.66 | 62.21 | 17,290 | +0.44(+0.71%) |
Jul 24, 2023 | 60.68 | 61.85 | 60.52 | 61.78 | 20,845 | +0.83(+1.37%) |
Jul 21, 2023 | 60.21 | 61.11 | 60.19 | 60.94 | 5,009 | -0.22(-0.35%) |
Jul 20, 2023 | 60.12 | 61.66 | 60.12 | 61.16 | 12,095 | +2.39(+4.07%) |
Jul 19, 2023 | 60.36 | 61.56 | 58.77 | 58.77 | 45,726 | -2.13(-3.49%) |
Jul 18, 2023 | 60.79 | 61.20 | 60.50 | 60.89 | 16,834 | -0.81(-1.31%) |
Jul 17, 2023 | 61.86 | 62.37 | 61.52 | 61.70 | 8,892 | +0.00(+0.00%) |
Jul 14, 2023 | 60.91 | 61.70 | 60.74 | 61.70 | 6,696 | +1.00(+1.64%) |
Jul 13, 2023 | 61.60 | 62.23 | 60.67 | 60.70 | 13,774 | -1.93(-3.09%) |
Jul 12, 2023 | 63.89 | 64.49 | 62.10 | 62.63 | 40,638 | -2.20(-3.39%) |
Jul 11, 2023 | 64.91 | 65.52 | 63.98 | 64.83 | 10,882 | -0.81(-1.24%) |
Jul 10, 2023 | 66.42 | 66.42 | 65.10 | 65.65 | 22,521 | -0.19(-0.29%) |
Jul 07, 2023 | 65.65 | 65.91 | 65.05 | 65.84 | 75,575 | +1.18(+1.83%) |
Jul 06, 2023 | 63.68 | 65.00 | 63.60 | 64.65 | 37,783 | +2.65(+4.27%) |
Jul 05, 2023 | 60.55 | 62.54 | 60.45 | 62.01 | 21,885 | +2.00(+3.32%) |