Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 85.17 | 85.25 | 84.80 | 84.87 | 324,736 | -0.07(-0.08%) |
Sep 28, 2023 | 84.52 | 84.94 | 84.41 | 84.94 | 154,107 | +0.23(+0.27%) |
Sep 27, 2023 | 84.92 | 85.18 | 84.52 | 84.71 | 518,311 | -0.21(-0.25%) |
Sep 26, 2023 | 85.15 | 85.16 | 84.91 | 84.92 | 188,951 | -0.10(-0.11%) |
Sep 25, 2023 | 85.28 | 85.24 | 85.02 | 85.02 | 120,243 | -0.66(-0.77%) |
Sep 22, 2023 | 85.49 | 85.72 | 85.48 | 85.67 | 117,976 | +0.28(+0.33%) |
Sep 21, 2023 | 85.60 | 85.62 | 85.39 | 85.39 | 165,137 | -0.63(-0.73%) |
Sep 20, 2023 | 86.20 | 86.30 | 85.97 | 86.02 | 163,315 | +0.04(+0.04%) |
Sep 19, 2023 | 86.15 | 86.35 | 85.98 | 85.98 | 153,826 | -0.35(-0.40%) |
Sep 18, 2023 | 86.18 | 86.38 | 86.18 | 86.33 | 146,298 | +0.03(+0.03%) |
Sep 15, 2023 | 86.47 | 86.47 | 86.24 | 86.30 | 147,317 | -0.23(-0.27%) |
Sep 14, 2023 | 86.66 | 86.67 | 86.47 | 86.53 | 142,175 | -0.04(-0.04%) |
Sep 13, 2023 | 86.21 | 86.60 | 86.21 | 86.57 | 307,367 | +0.20(+0.23%) |
Sep 12, 2023 | 86.34 | 86.39 | 86.28 | 86.37 | 106,575 | +0.06(+0.07%) |
Sep 11, 2023 | 86.27 | 86.36 | 86.24 | 86.31 | 130,034 | -0.06(-0.07%) |
Sep 08, 2023 | 86.53 | 86.55 | 86.33 | 86.37 | 187,899 | +0.10(+0.11%) |
Sep 07, 2023 | 86.25 | 86.27 | 86.16 | 86.27 | 262,176 | +0.17(+0.20%) |
Sep 06, 2023 | 86.35 | 86.35 | 86.07 | 86.10 | 242,235 | -0.13(-0.15%) |
Sep 05, 2023 | 86.60 | 86.60 | 86.22 | 86.22 | 113,338 | -0.46(-0.53%) |
Sep 01, 2023 | 87.17 | 87.17 | 86.68 | 86.69 | 215,552 | -0.44(-0.51%) |
Aug 31, 2023 | 87.07 | 87.20 | 87.04 | 87.13 | 196,605 | +0.18(+0.21%) |
Aug 30, 2023 | 87.05 | 87.15 | 86.95 | 86.95 | 348,814 | -0.02(-0.02%) |
Aug 29, 2023 | 86.35 | 86.99 | 86.35 | 86.97 | 163,413 | +0.52(+0.60%) |
Aug 28, 2023 | 86.39 | 86.45 | 86.30 | 86.45 | 137,482 | +0.27(+0.31%) |
Aug 25, 2023 | 86.20 | 86.32 | 86.02 | 86.18 | 195,706 | +0.00(+0.00%) |
Aug 24, 2023 | 86.18 | 86.30 | 86.12 | 86.18 | 183,824 | -0.19(-0.22%) |
Aug 23, 2023 | 85.88 | 86.37 | 85.88 | 86.37 | 168,203 | +0.71(+0.83%) |
Aug 22, 2023 | 85.38 | 85.72 | 85.38 | 85.66 | 214,559 | +0.01(+0.01%) |
Aug 21, 2023 | 85.82 | 85.83 | 85.57 | 85.65 | 174,728 | -0.38(-0.45%) |
Aug 18, 2023 | 85.87 | 86.11 | 85.87 | 86.04 | 142,691 | +0.13(+0.15%) |
Aug 17, 2023 | 86.05 | 86.05 | 85.75 | 85.91 | 242,151 | -0.11(-0.12%) |
Aug 16, 2023 | 86.18 | 86.33 | 85.98 | 86.02 | 211,597 | -0.07(-0.08%) |
Aug 15, 2023 | 86.27 | 86.43 | 86.08 | 86.08 | 304,255 | -0.22(-0.26%) |
Aug 14, 2023 | 86.45 | 86.53 | 86.30 | 86.30 | 313,606 | -0.20(-0.23%) |
Aug 11, 2023 | 86.60 | 86.78 | 86.51 | 86.51 | 146,915 | -0.32(-0.37%) |
Aug 10, 2023 | 87.35 | 87.46 | 86.82 | 86.82 | 144,834 | -0.46(-0.53%) |
Aug 09, 2023 | 87.28 | 87.39 | 87.25 | 87.29 | 206,950 | +0.11(+0.12%) |
Aug 08, 2023 | 87.05 | 87.33 | 87.05 | 87.18 | 256,375 | +0.18(+0.21%) |
Aug 07, 2023 | 86.99 | 87.05 | 86.93 | 87.00 | 140,098 | -0.01(-0.01%) |
Aug 04, 2023 | 86.61 | 87.03 | 86.61 | 87.01 | 173,321 | +0.53(+0.61%) |
Aug 03, 2023 | 86.44 | 86.59 | 86.40 | 86.48 | 280,626 | -0.35(-0.40%) |
Aug 02, 2023 | 87.07 | 87.07 | 86.74 | 86.82 | 326,768 | -0.45(-0.52%) |
Aug 01, 2023 | 87.29 | 87.35 | 87.19 | 87.28 | 331,380 | -0.35(-0.40%) |
Jul 31, 2023 | 87.41 | 87.69 | 87.41 | 87.62 | 174,201 | +0.18(+0.21%) |
Jul 28, 2023 | 87.48 | 87.48 | 87.26 | 87.44 | 297,146 | +0.17(+0.20%) |
Jul 27, 2023 | 87.71 | 87.74 | 87.25 | 87.27 | 442,706 | -0.58(-0.66%) |
Jul 26, 2023 | 87.72 | 87.84 | 87.60 | 87.84 | 1,882,046 | +0.27(+0.31%) |
Jul 25, 2023 | 87.52 | 87.60 | 87.47 | 87.57 | 183,879 | -0.10(-0.11%) |
Jul 24, 2023 | 87.86 | 87.91 | 87.64 | 87.67 | 167,664 | -0.12(-0.14%) |
Jul 21, 2023 | 87.83 | 87.88 | 87.76 | 87.80 | 351,572 | +0.03(+0.03%) |
Jul 20, 2023 | 87.85 | 87.93 | 87.64 | 87.77 | 338,810 | -0.36(-0.41%) |
Jul 19, 2023 | 88.04 | 88.18 | 87.97 | 88.13 | 166,527 | +0.19(+0.22%) |
Jul 18, 2023 | 88.00 | 88.11 | 87.91 | 87.94 | 228,802 | +0.11(+0.12%) |
Jul 17, 2023 | 87.75 | 87.88 | 87.67 | 87.83 | 181,063 | +0.09(+0.10%) |
Jul 14, 2023 | 87.91 | 87.98 | 87.75 | 87.75 | 235,198 | -0.29(-0.33%) |
Jul 13, 2023 | 87.84 | 88.07 | 87.80 | 88.03 | 261,214 | +0.55(+0.62%) |
Jul 12, 2023 | 88.47 | 88.47 | 87.29 | 87.49 | 252,645 | +0.65(+0.75%) |
Jul 11, 2023 | 86.76 | 86.89 | 86.68 | 86.84 | 344,269 | +0.16(+0.19%) |
Jul 10, 2023 | 86.40 | 86.77 | 86.40 | 86.67 | 176,277 | +0.30(+0.34%) |
Jul 07, 2023 | 86.36 | 86.62 | 86.34 | 86.38 | 176,458 | -0.12(-0.14%) |
Jul 06, 2023 | 86.61 | 86.62 | 86.36 | 86.50 | 210,001 | -0.49(-0.56%) |
Jul 05, 2023 | 87.26 | 87.33 | 86.97 | 86.99 | 374,164 | -0.38(-0.44%) |