Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 82.62 | 83.05 | 81.33 | 81.68 | 300,660 | -0.36(-0.44%) |
Sep 28, 2023 | 81.84 | 82.83 | 81.82 | 82.04 | 214,828 | +0.18(+0.22%) |
Sep 27, 2023 | 80.54 | 82.09 | 80.54 | 81.86 | 190,755 | +1.32(+1.64%) |
Sep 26, 2023 | 81.63 | 82.26 | 80.51 | 80.54 | 301,170 | -1.64(-2.00%) |
Sep 25, 2023 | 80.51 | 82.28 | 81.93 | 82.18 | 222,481 | +1.20(+1.48%) |
Sep 22, 2023 | 80.19 | 81.32 | 79.91 | 80.98 | 323,214 | +0.87(+1.09%) |
Sep 21, 2023 | 79.82 | 80.65 | 79.24 | 80.11 | 161,503 | -0.44(-0.55%) |
Sep 20, 2023 | 81.58 | 82.79 | 80.52 | 80.55 | 189,592 | -0.46(-0.57%) |
Sep 19, 2023 | 79.76 | 81.28 | 78.84 | 81.01 | 278,002 | +1.02(+1.28%) |
Sep 18, 2023 | 79.07 | 81.66 | 78.48 | 79.99 | 331,298 | +2.29(+2.95%) |
Sep 15, 2023 | 78.31 | 79.15 | 77.44 | 77.70 | 780,048 | -1.10(-1.40%) |
Sep 14, 2023 | 78.87 | 79.19 | 78.03 | 78.80 | 317,986 | +0.64(+0.82%) |
Sep 13, 2023 | 78.85 | 79.68 | 77.98 | 78.16 | 279,211 | -0.52(-0.66%) |
Sep 12, 2023 | 78.18 | 78.81 | 77.22 | 78.68 | 163,946 | +0.32(+0.41%) |
Sep 11, 2023 | 78.46 | 78.86 | 77.42 | 78.36 | 244,705 | +0.04(+0.05%) |
Sep 08, 2023 | 79.64 | 79.88 | 78.29 | 78.32 | 212,205 | -1.20(-1.51%) |
Sep 07, 2023 | 79.71 | 79.71 | 78.17 | 79.52 | 230,211 | -0.39(-0.49%) |
Sep 06, 2023 | 80.16 | 81.05 | 79.29 | 79.91 | 172,678 | -0.23(-0.29%) |
Sep 05, 2023 | 81.20 | 81.36 | 78.36 | 80.14 | 203,278 | -2.38(-2.88%) |
Sep 01, 2023 | 82.93 | 83.36 | 82.36 | 82.52 | 222,763 | +0.36(+0.44%) |
Aug 31, 2023 | 82.72 | 83.57 | 82.08 | 82.16 | 189,537 | -0.31(-0.38%) |
Aug 30, 2023 | 82.27 | 83.02 | 82.27 | 82.47 | 160,125 | -0.32(-0.39%) |
Aug 29, 2023 | 81.06 | 82.80 | 80.26 | 82.79 | 154,578 | +1.52(+1.87%) |
Aug 28, 2023 | 80.88 | 81.68 | 80.03 | 81.27 | 177,900 | +0.53(+0.66%) |
Aug 25, 2023 | 80.28 | 81.52 | 79.56 | 80.74 | 160,361 | +1.08(+1.36%) |
Aug 24, 2023 | 80.05 | 80.87 | 79.52 | 79.66 | 177,579 | -0.42(-0.52%) |
Aug 23, 2023 | 79.55 | 80.24 | 79.16 | 80.08 | 157,282 | +0.81(+1.02%) |
Aug 22, 2023 | 80.01 | 80.61 | 78.82 | 79.27 | 228,218 | -0.67(-0.84%) |
Aug 21, 2023 | 78.83 | 80.39 | 78.83 | 79.94 | 272,735 | +1.00(+1.27%) |
Aug 18, 2023 | 77.86 | 79.42 | 77.86 | 78.94 | 225,607 | +0.49(+0.62%) |
Aug 17, 2023 | 78.59 | 78.99 | 77.91 | 78.45 | 203,858 | -0.06(-0.08%) |
Aug 16, 2023 | 79.43 | 79.94 | 78.25 | 78.51 | 238,549 | -1.01(-1.27%) |
Aug 15, 2023 | 80.80 | 80.80 | 79.34 | 79.52 | 234,010 | -2.06(-2.53%) |
Aug 14, 2023 | 80.49 | 81.60 | 79.96 | 81.58 | 216,595 | +0.53(+0.65%) |
Aug 11, 2023 | 79.73 | 81.28 | 79.73 | 81.05 | 224,008 | +0.81(+1.01%) |
Aug 10, 2023 | 79.71 | 81.30 | 79.65 | 80.24 | 328,553 | +0.86(+1.08%) |
Aug 09, 2023 | 79.87 | 79.96 | 79.03 | 79.38 | 305,260 | -0.81(-1.01%) |
Aug 08, 2023 | 79.73 | 80.32 | 78.51 | 80.19 | 155,520 | -0.70(-0.87%) |
Aug 07, 2023 | 79.67 | 81.03 | 79.39 | 80.89 | 204,741 | +1.39(+1.75%) |
Aug 04, 2023 | 79.93 | 81.10 | 79.49 | 79.50 | 223,992 | -0.39(-0.49%) |
Aug 03, 2023 | 78.31 | 80.34 | 77.73 | 79.89 | 285,134 | +1.44(+1.84%) |
Aug 02, 2023 | 76.27 | 78.53 | 76.17 | 78.45 | 275,143 | +0.92(+1.19%) |
Aug 01, 2023 | 76.17 | 77.57 | 75.84 | 77.53 | 316,590 | +1.21(+1.59%) |
Jul 31, 2023 | 78.40 | 78.45 | 76.14 | 76.32 | 390,382 | -2.48(-3.15%) |
Jul 28, 2023 | 79.03 | 79.80 | 78.50 | 78.80 | 382,425 | +0.17(+0.22%) |
Jul 27, 2023 | 83.09 | 86.69 | 78.58 | 78.63 | 673,457 | -0.79(-0.99%) |
Jul 26, 2023 | 78.84 | 80.43 | 78.51 | 79.42 | 671,018 | -1.83(-2.25%) |
Jul 25, 2023 | 81.11 | 81.69 | 80.53 | 81.25 | 346,083 | +0.05(+0.06%) |
Jul 24, 2023 | 79.67 | 81.40 | 79.44 | 81.20 | 271,767 | +1.26(+1.58%) |
Jul 21, 2023 | 81.65 | 81.67 | 79.76 | 79.94 | 380,904 | -1.07(-1.32%) |
Jul 20, 2023 | 83.61 | 83.72 | 80.69 | 81.01 | 386,736 | -2.82(-3.36%) |
Jul 19, 2023 | 83.30 | 84.09 | 82.88 | 83.83 | 224,120 | +0.98(+1.18%) |
Jul 18, 2023 | 80.11 | 82.93 | 80.11 | 82.85 | 226,194 | +2.74(+3.42%) |
Jul 17, 2023 | 78.70 | 80.44 | 78.65 | 80.11 | 187,851 | +1.13(+1.43%) |
Jul 14, 2023 | 78.77 | 79.18 | 77.94 | 78.98 | 251,152 | -0.42(-0.53%) |
Jul 13, 2023 | 77.96 | 79.58 | 77.75 | 79.40 | 235,808 | +1.74(+2.24%) |
Jul 12, 2023 | 78.27 | 78.42 | 76.81 | 77.66 | 248,617 | +0.64(+0.83%) |
Jul 11, 2023 | 75.78 | 77.08 | 75.52 | 77.02 | 169,124 | +1.67(+2.22%) |
Jul 10, 2023 | 73.70 | 75.57 | 73.70 | 75.35 | 281,272 | +1.10(+1.48%) |
Jul 07, 2023 | 74.76 | 75.71 | 74.23 | 74.25 | 276,719 | -0.22(-0.30%) |
Jul 06, 2023 | 74.08 | 74.59 | 73.57 | 74.47 | 327,209 | -0.78(-1.04%) |
Jul 05, 2023 | 75.49 | 75.87 | 74.75 | 75.25 | 271,757 | -0.17(-0.23%) |