Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 82.21 | 82.21 | 81.14 | 81.30 | 291,934 | -0.46(-0.57%) |
Sep 28, 2023 | 81.43 | 82.01 | 81.43 | 81.77 | 328,956 | +0.34(+0.41%) |
Sep 27, 2023 | 81.97 | 82.03 | 80.87 | 81.43 | 231,271 | -0.34(-0.41%) |
Sep 26, 2023 | 82.13 | 82.37 | 81.76 | 81.77 | 53,190 | -0.72(-0.87%) |
Sep 25, 2023 | 81.91 | 82.53 | 82.28 | 82.49 | 92,965 | +0.41(+0.50%) |
Sep 22, 2023 | 82.25 | 82.53 | 82.02 | 82.07 | 53,947 | -0.10(-0.12%) |
Sep 21, 2023 | 82.81 | 82.90 | 82.14 | 82.17 | 133,674 | -1.15(-1.39%) |
Sep 20, 2023 | 83.60 | 83.96 | 83.32 | 83.32 | 72,679 | +0.07(+0.08%) |
Sep 19, 2023 | 83.06 | 83.40 | 82.73 | 83.25 | 105,180 | +0.08(+0.09%) |
Sep 18, 2023 | 83.43 | 83.56 | 82.91 | 83.18 | 146,293 | -0.49(-0.59%) |
Sep 15, 2023 | 84.14 | 84.55 | 83.64 | 83.67 | 155,176 | -0.41(-0.49%) |
Sep 14, 2023 | 84.11 | 84.31 | 83.90 | 84.08 | 110,737 | +0.41(+0.50%) |
Sep 13, 2023 | 83.49 | 83.95 | 83.46 | 83.67 | 173,151 | -0.17(-0.20%) |
Sep 12, 2023 | 83.71 | 84.09 | 83.39 | 83.84 | 70,716 | -0.12(-0.14%) |
Sep 11, 2023 | 83.53 | 84.12 | 83.36 | 83.96 | 78,966 | +0.60(+0.72%) |
Sep 08, 2023 | 83.33 | 83.58 | 83.23 | 83.35 | 61,339 | -0.05(-0.06%) |
Sep 07, 2023 | 83.06 | 83.69 | 83.06 | 83.40 | 66,561 | +0.45(+0.55%) |
Sep 06, 2023 | 83.36 | 83.36 | 82.58 | 82.95 | 277,360 | -0.46(-0.56%) |
Sep 05, 2023 | 84.21 | 84.25 | 83.41 | 83.41 | 114,543 | -0.84(-1.00%) |
Sep 01, 2023 | 84.54 | 84.69 | 84.10 | 84.25 | 253,493 | +0.21(+0.25%) |
Aug 31, 2023 | 85.00 | 85.00 | 84.00 | 84.04 | 378,509 | -0.89(-1.05%) |
Aug 30, 2023 | 85.17 | 85.49 | 84.92 | 84.93 | 117,849 | -0.17(-0.20%) |
Aug 29, 2023 | 84.38 | 85.15 | 84.34 | 85.10 | 84,745 | +0.77(+0.91%) |
Aug 28, 2023 | 84.29 | 84.55 | 84.02 | 84.33 | 62,760 | +0.30(+0.35%) |
Aug 25, 2023 | 83.73 | 84.28 | 83.40 | 84.03 | 70,880 | +0.50(+0.60%) |
Aug 24, 2023 | 84.09 | 84.61 | 83.51 | 83.53 | 126,023 | -0.80(-0.95%) |
Aug 23, 2023 | 84.38 | 84.52 | 84.13 | 84.33 | 80,494 | +0.43(+0.52%) |
Aug 22, 2023 | 84.21 | 84.21 | 83.86 | 83.90 | 56,401 | -0.30(-0.35%) |
Aug 21, 2023 | 83.98 | 84.27 | 83.80 | 84.19 | 43,538 | +0.22(+0.26%) |
Aug 18, 2023 | 83.76 | 84.09 | 83.63 | 83.97 | 212,793 | -0.08(-0.09%) |
Aug 17, 2023 | 84.35 | 84.59 | 84.00 | 84.05 | 184,282 | -0.50(-0.59%) |
Aug 16, 2023 | 84.86 | 85.19 | 84.49 | 84.56 | 133,782 | -0.63(-0.74%) |
Aug 15, 2023 | 85.19 | 85.43 | 85.09 | 85.19 | 57,815 | -0.30(-0.35%) |
Aug 14, 2023 | 85.11 | 85.71 | 85.09 | 85.48 | 93,510 | +0.20(+0.23%) |
Aug 11, 2023 | 84.83 | 85.43 | 84.83 | 85.29 | 256,173 | +0.27(+0.31%) |
Aug 10, 2023 | 85.39 | 86.12 | 84.97 | 85.02 | 71,799 | -0.26(-0.30%) |
Aug 09, 2023 | 85.18 | 85.55 | 85.06 | 85.28 | 55,218 | +0.08(+0.09%) |
Aug 08, 2023 | 84.88 | 85.28 | 84.73 | 85.20 | 76,755 | +0.96(+1.14%) |
Aug 07, 2023 | 83.61 | 84.31 | 83.58 | 84.24 | 65,210 | +0.95(+1.14%) |
Aug 04, 2023 | 83.59 | 84.00 | 83.12 | 83.29 | 71,930 | -0.26(-0.31%) |
Aug 03, 2023 | 83.53 | 83.73 | 83.30 | 83.55 | 577,823 | -0.40(-0.48%) |
Aug 02, 2023 | 83.90 | 84.37 | 83.78 | 83.96 | 87,252 | -0.27(-0.32%) |
Aug 01, 2023 | 84.56 | 84.84 | 84.08 | 84.22 | 85,379 | -0.57(-0.67%) |
Jul 31, 2023 | 85.25 | 85.25 | 84.61 | 84.79 | 56,394 | -0.29(-0.34%) |
Jul 28, 2023 | 85.06 | 85.25 | 84.73 | 85.08 | 63,920 | +0.24(+0.28%) |
Jul 27, 2023 | 85.57 | 85.80 | 84.73 | 84.84 | 88,958 | -0.38(-0.45%) |
Jul 26, 2023 | 84.85 | 85.54 | 84.77 | 85.23 | 73,616 | -0.20(-0.23%) |
Jul 25, 2023 | 84.86 | 85.68 | 84.78 | 85.42 | 58,194 | +0.04(+0.05%) |
Jul 24, 2023 | 85.67 | 85.92 | 85.35 | 85.39 | 67,594 | -0.39(-0.46%) |
Jul 21, 2023 | 85.19 | 86.02 | 85.03 | 85.78 | 332,345 | +0.62(+0.73%) |
Jul 20, 2023 | 84.33 | 85.32 | 84.33 | 85.16 | 298,248 | +1.27(+1.52%) |
Jul 19, 2023 | 83.91 | 84.45 | 83.78 | 83.89 | 306,146 | +0.29(+0.34%) |
Jul 18, 2023 | 83.06 | 83.92 | 83.03 | 83.60 | 80,966 | +0.73(+0.88%) |
Jul 17, 2023 | 83.03 | 83.08 | 82.67 | 82.87 | 144,086 | -0.35(-0.41%) |
Jul 14, 2023 | 82.83 | 83.43 | 82.72 | 83.22 | 837,367 | +1.02(+1.24%) |
Jul 13, 2023 | 82.39 | 82.46 | 82.05 | 82.20 | 104,261 | +0.44(+0.54%) |
Jul 12, 2023 | 81.97 | 82.16 | 81.60 | 81.76 | 120,507 | +0.11(+0.13%) |
Jul 11, 2023 | 81.62 | 81.83 | 81.32 | 81.65 | 80,733 | -0.01(-0.01%) |
Jul 10, 2023 | 81.08 | 81.75 | 81.08 | 81.66 | 96,937 | +0.50(+0.62%) |
Jul 07, 2023 | 81.76 | 81.76 | 81.08 | 81.15 | 55,904 | -0.75(-0.92%) |
Jul 06, 2023 | 82.02 | 82.18 | 81.66 | 81.90 | 59,484 | -0.85(-1.03%) |
Jul 05, 2023 | 82.56 | 82.95 | 82.56 | 82.75 | 76,548 | -0.11(-0.13%) |