Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.68 | 86.68 | 85.67 | 85.76 | 13,944 | -0.39(-0.46%) |
Sep 28, 2023 | 84.80 | 86.38 | 84.80 | 86.15 | 19,850 | +1.20(+1.41%) |
Sep 27, 2023 | 85.09 | 85.15 | 84.47 | 84.95 | 17,258 | +0.19(+0.23%) |
Sep 26, 2023 | 85.68 | 85.68 | 84.69 | 84.76 | 5,595 | -1.45(-1.69%) |
Sep 25, 2023 | 85.51 | 86.22 | 86.07 | 86.21 | 10,411 | +0.20(+0.24%) |
Sep 22, 2023 | 86.64 | 86.93 | 86.01 | 86.01 | 41,248 | -0.61(-0.71%) |
Sep 21, 2023 | 87.50 | 87.50 | 86.28 | 86.62 | 1,254,153 | -1.56(-1.77%) |
Sep 20, 2023 | 89.42 | 89.42 | 88.18 | 88.18 | 8,584 | -0.56(-0.63%) |
Sep 19, 2023 | 89.28 | 89.28 | 88.65 | 88.73 | 7,591 | -0.48(-0.53%) |
Sep 18, 2023 | 89.25 | 89.29 | 88.70 | 89.21 | 5,138 | -0.06(-0.07%) |
Sep 15, 2023 | 89.28 | 89.42 | 89.03 | 89.27 | 5,660 | -0.01(-0.01%) |
Sep 14, 2023 | 88.91 | 89.42 | 88.81 | 89.29 | 17,809 | +1.01(+1.14%) |
Sep 13, 2023 | 88.75 | 88.75 | 88.01 | 88.28 | 8,597 | -0.34(-0.38%) |
Sep 12, 2023 | 88.43 | 89.04 | 88.43 | 88.62 | 6,530 | +0.30(+0.34%) |
Sep 11, 2023 | 88.84 | 89.21 | 88.27 | 88.31 | 7,690 | +0.24(+0.27%) |
Sep 08, 2023 | 87.59 | 88.07 | 87.59 | 88.07 | 7,128 | +0.66(+0.75%) |
Sep 07, 2023 | 86.79 | 87.49 | 86.61 | 87.41 | 22,225 | -0.00(-0.00%) |
Sep 06, 2023 | 87.95 | 87.95 | 87.18 | 87.42 | 14,467 | -0.40(-0.46%) |
Sep 05, 2023 | 88.63 | 88.63 | 87.80 | 87.82 | 10,682 | -1.16(-1.30%) |
Sep 01, 2023 | 88.84 | 89.49 | 88.84 | 88.98 | 11,544 | +0.56(+0.63%) |
Aug 31, 2023 | 88.95 | 88.95 | 88.35 | 88.42 | 4,552 | -0.06(-0.07%) |
Aug 30, 2023 | 88.73 | 88.79 | 88.22 | 88.48 | 18,213 | +0.18(+0.20%) |
Aug 29, 2023 | 87.16 | 88.31 | 87.16 | 88.30 | 11,435 | +1.40(+1.61%) |
Aug 28, 2023 | 86.19 | 87.00 | 86.19 | 86.90 | 11,688 | +0.97(+1.13%) |
Aug 25, 2023 | 85.87 | 86.32 | 85.27 | 85.93 | 9,231 | +0.28(+0.32%) |
Aug 24, 2023 | 86.41 | 86.41 | 85.63 | 85.65 | 13,095 | -0.41(-0.48%) |
Aug 23, 2023 | 85.21 | 86.21 | 85.21 | 86.07 | 5,574 | +1.08(+1.27%) |
Aug 22, 2023 | 85.87 | 85.87 | 84.93 | 84.99 | 8,632 | -0.62(-0.72%) |
Aug 21, 2023 | 85.73 | 85.86 | 84.99 | 85.61 | 7,674 | -0.11(-0.13%) |
Aug 18, 2023 | 84.96 | 85.86 | 84.78 | 85.72 | 16,197 | +0.13(+0.16%) |
Aug 17, 2023 | 85.99 | 86.25 | 85.42 | 85.59 | 962,406 | -0.16(-0.19%) |
Aug 16, 2023 | 85.86 | 86.33 | 85.75 | 85.75 | 7,591 | -0.38(-0.44%) |
Aug 15, 2023 | 86.71 | 86.76 | 85.97 | 86.13 | 10,362 | -1.40(-1.60%) |
Aug 14, 2023 | 87.35 | 87.56 | 87.06 | 87.52 | 7,294 | -0.17(-0.19%) |
Aug 11, 2023 | 87.30 | 87.75 | 87.30 | 87.69 | 5,361 | -0.06(-0.07%) |
Aug 10, 2023 | 88.64 | 88.74 | 87.55 | 87.76 | 4,477 | +0.01(+0.01%) |
Aug 09, 2023 | 87.91 | 88.19 | 87.67 | 87.75 | 65,914 | -0.79(-0.89%) |
Aug 08, 2023 | 88.36 | 88.63 | 87.65 | 88.54 | 5,246 | -1.22(-1.36%) |
Aug 07, 2023 | 89.44 | 89.91 | 89.25 | 89.76 | 7,410 | +1.00(+1.12%) |
Aug 04, 2023 | 89.53 | 89.86 | 88.77 | 88.77 | 3,363 | -0.11(-0.13%) |
Aug 03, 2023 | 88.29 | 89.06 | 88.29 | 88.88 | 33,520 | -0.10(-0.11%) |
Aug 02, 2023 | 88.81 | 89.03 | 88.30 | 88.98 | 101,448 | -1.05(-1.16%) |
Aug 01, 2023 | 89.70 | 90.12 | 89.39 | 90.03 | 7,281 | -0.20(-0.23%) |
Jul 31, 2023 | 90.21 | 90.70 | 90.05 | 90.23 | 10,704 | +0.13(+0.14%) |
Jul 28, 2023 | 90.96 | 91.03 | 90.08 | 90.10 | 3,850 | +0.24(+0.26%) |
Jul 27, 2023 | 91.34 | 91.52 | 89.62 | 89.87 | 14,809 | -1.42(-1.55%) |
Jul 26, 2023 | 91.06 | 91.31 | 90.94 | 91.28 | 12,147 | +0.12(+0.13%) |
Jul 25, 2023 | 91.21 | 91.59 | 91.16 | 91.17 | 15,053 | +0.05(+0.05%) |
Jul 24, 2023 | 90.50 | 91.29 | 90.50 | 91.12 | 8,076 | +0.34(+0.38%) |
Jul 21, 2023 | 90.74 | 91.17 | 90.68 | 90.77 | 3,942 | -0.29(-0.32%) |
Jul 20, 2023 | 90.68 | 91.07 | 90.57 | 91.07 | 4,605 | -0.14(-0.15%) |
Jul 19, 2023 | 90.89 | 91.41 | 90.80 | 91.20 | 25,962 | +0.96(+1.07%) |
Jul 18, 2023 | 88.57 | 90.37 | 88.50 | 90.24 | 12,623 | +1.74(+1.97%) |
Jul 17, 2023 | 88.21 | 88.67 | 87.99 | 88.50 | 5,495 | +0.66(+0.75%) |
Jul 14, 2023 | 89.11 | 89.11 | 87.55 | 87.84 | 11,229 | -0.83(-0.94%) |
Jul 13, 2023 | 87.14 | 88.71 | 87.14 | 88.68 | 14,149 | +2.15(+2.48%) |
Jul 12, 2023 | 86.50 | 86.78 | 86.43 | 86.53 | 10,548 | +1.25(+1.46%) |
Jul 11, 2023 | 83.88 | 85.36 | 83.88 | 85.28 | 5,713 | +1.61(+1.92%) |
Jul 10, 2023 | 83.43 | 83.76 | 83.43 | 83.67 | 7,145 | +0.83(+1.00%) |
Jul 07, 2023 | 82.79 | 83.36 | 82.79 | 82.85 | 1,615 | +0.64(+0.78%) |
Jul 06, 2023 | 82.21 | 82.21 | 81.50 | 82.21 | 2,396 | -0.99(-1.19%) |
Jul 05, 2023 | 84.09 | 84.09 | 83.19 | 83.20 | 7,889 | -1.16(-1.37%) |