Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 79.10 | 79.52 | 77.83 | 78.23 | 453,712 | +0.04(+0.05%) |
Sep 28, 2023 | 77.33 | 78.73 | 76.88 | 78.19 | 509,786 | +0.72(+0.93%) |
Sep 27, 2023 | 77.53 | 77.79 | 76.66 | 77.47 | 653,064 | -0.14(-0.18%) |
Sep 26, 2023 | 77.90 | 78.40 | 77.58 | 77.60 | 904,001 | -1.14(-1.45%) |
Sep 25, 2023 | 77.45 | 78.84 | 78.38 | 78.74 | 573,859 | +0.96(+1.23%) |
Sep 22, 2023 | 77.67 | 78.01 | 77.05 | 77.78 | 827,449 | +0.40(+0.51%) |
Sep 21, 2023 | 76.71 | 77.98 | 76.23 | 77.39 | 831,598 | -0.23(-0.29%) |
Sep 20, 2023 | 77.01 | 78.54 | 77.01 | 77.61 | 975,427 | +1.07(+1.40%) |
Sep 19, 2023 | 75.26 | 77.30 | 75.15 | 76.55 | 929,996 | +1.01(+1.34%) |
Sep 18, 2023 | 76.70 | 77.66 | 74.51 | 75.53 | 801,874 | -1.14(-1.49%) |
Sep 15, 2023 | 76.57 | 77.63 | 76.34 | 76.67 | 1,501,260 | -0.42(-0.54%) |
Sep 14, 2023 | 76.73 | 77.29 | 76.28 | 77.09 | 582,437 | +1.32(+1.74%) |
Sep 13, 2023 | 75.87 | 76.29 | 74.69 | 75.77 | 902,363 | +0.05(+0.07%) |
Sep 12, 2023 | 74.89 | 76.28 | 74.52 | 75.72 | 701,581 | +0.97(+1.30%) |
Sep 11, 2023 | 73.82 | 75.38 | 73.72 | 74.75 | 1,317,961 | -0.89(-1.18%) |
Sep 08, 2023 | 75.74 | 76.75 | 75.30 | 75.64 | 747,255 | +0.11(+0.14%) |
Sep 07, 2023 | 76.25 | 76.75 | 75.17 | 75.53 | 740,820 | -1.23(-1.60%) |
Sep 06, 2023 | 77.50 | 77.92 | 76.57 | 76.76 | 254,017 | -0.26(-0.33%) |
Sep 05, 2023 | 79.60 | 79.60 | 76.78 | 77.02 | 620,168 | -3.43(-4.26%) |
Sep 01, 2023 | 79.06 | 80.63 | 79.06 | 80.45 | 473,712 | +2.10(+2.68%) |
Aug 31, 2023 | 78.16 | 79.74 | 77.43 | 78.35 | 761,638 | +0.73(+0.94%) |
Aug 30, 2023 | 80.08 | 80.08 | 77.52 | 77.61 | 1,263,883 | -3.72(-4.58%) |
Aug 29, 2023 | 80.32 | 81.42 | 79.51 | 81.34 | 580,613 | +1.05(+1.31%) |
Aug 28, 2023 | 80.63 | 81.36 | 79.71 | 80.29 | 526,941 | +0.24(+0.30%) |
Aug 25, 2023 | 79.92 | 80.93 | 79.27 | 80.05 | 574,533 | +0.81(+1.02%) |
Aug 24, 2023 | 80.38 | 80.63 | 79.07 | 79.24 | 728,644 | -1.39(-1.72%) |
Aug 23, 2023 | 78.84 | 80.62 | 78.41 | 80.62 | 774,283 | +1.15(+1.45%) |
Aug 22, 2023 | 80.70 | 80.95 | 79.16 | 79.48 | 626,627 | -1.15(-1.42%) |
Aug 21, 2023 | 81.69 | 82.05 | 79.65 | 80.62 | 546,560 | -1.01(-1.23%) |
Aug 18, 2023 | 81.07 | 82.55 | 80.82 | 81.63 | 619,501 | -0.31(-0.37%) |
Aug 17, 2023 | 82.16 | 83.11 | 81.72 | 81.94 | 486,529 | +0.17(+0.20%) |
Aug 16, 2023 | 82.49 | 83.54 | 81.73 | 81.77 | 443,917 | -1.06(-1.28%) |
Aug 15, 2023 | 83.71 | 84.25 | 82.78 | 82.83 | 472,549 | -1.81(-2.14%) |
Aug 14, 2023 | 83.62 | 84.72 | 83.17 | 84.65 | 388,121 | +0.41(+0.49%) |
Aug 11, 2023 | 84.00 | 84.66 | 83.67 | 84.23 | 390,516 | -0.21(-0.25%) |
Aug 10, 2023 | 85.36 | 86.02 | 83.98 | 84.44 | 406,787 | -0.36(-0.43%) |
Aug 09, 2023 | 83.24 | 84.89 | 82.82 | 84.80 | 456,025 | +1.35(+1.62%) |
Aug 08, 2023 | 83.01 | 83.53 | 81.84 | 83.45 | 580,833 | -0.72(-0.85%) |
Aug 07, 2023 | 83.31 | 84.51 | 82.95 | 84.17 | 521,536 | +0.78(+0.93%) |
Aug 04, 2023 | 82.73 | 83.99 | 81.83 | 83.39 | 541,226 | +0.87(+1.05%) |
Aug 03, 2023 | 84.21 | 84.95 | 82.16 | 82.53 | 969,845 | -2.29(-2.70%) |
Aug 02, 2023 | 82.67 | 85.02 | 81.99 | 84.81 | 605,364 | +0.99(+1.18%) |
Aug 01, 2023 | 84.64 | 84.64 | 82.65 | 83.83 | 762,135 | -1.22(-1.44%) |
Jul 31, 2023 | 84.36 | 85.11 | 83.49 | 85.05 | 636,276 | +0.76(+0.90%) |
Jul 28, 2023 | 85.16 | 85.90 | 84.03 | 84.29 | 594,703 | -0.01(-0.01%) |
Jul 27, 2023 | 87.07 | 89.17 | 83.99 | 84.30 | 1,028,754 | -3.04(-3.49%) |
Jul 26, 2023 | 85.77 | 87.61 | 85.62 | 87.35 | 624,596 | +1.72(+2.01%) |
Jul 25, 2023 | 85.90 | 86.26 | 84.78 | 85.62 | 451,387 | -0.37(-0.44%) |
Jul 24, 2023 | 84.89 | 86.33 | 84.89 | 86.00 | 440,149 | +1.01(+1.18%) |
Jul 21, 2023 | 85.21 | 85.99 | 84.19 | 84.99 | 602,163 | +0.70(+0.83%) |
Jul 20, 2023 | 85.07 | 85.87 | 84.00 | 84.29 | 501,880 | -1.35(-1.58%) |
Jul 19, 2023 | 82.87 | 86.09 | 82.16 | 85.64 | 1,013,321 | +1.68(+1.99%) |
Jul 18, 2023 | 83.64 | 85.61 | 82.61 | 83.97 | 721,806 | +0.51(+0.61%) |
Jul 17, 2023 | 81.08 | 83.89 | 80.61 | 83.45 | 648,194 | +0.79(+0.95%) |
Jul 14, 2023 | 86.00 | 86.00 | 80.31 | 82.66 | 1,142,798 | -4.35(-4.99%) |
Jul 13, 2023 | 87.42 | 87.68 | 86.27 | 87.01 | 369,259 | -0.47(-0.54%) |
Jul 12, 2023 | 88.26 | 88.85 | 86.71 | 87.48 | 668,292 | +0.49(+0.57%) |
Jul 11, 2023 | 84.72 | 87.10 | 84.42 | 86.99 | 512,449 | +2.76(+3.28%) |
Jul 10, 2023 | 83.48 | 85.50 | 83.48 | 84.23 | 420,653 | +0.74(+0.89%) |
Jul 07, 2023 | 82.07 | 84.80 | 82.07 | 83.49 | 801,471 | +1.65(+2.01%) |
Jul 06, 2023 | 82.57 | 83.24 | 81.49 | 81.85 | 771,303 | -1.93(-2.31%) |
Jul 05, 2023 | 84.96 | 84.96 | 83.69 | 83.78 | 543,874 | -1.85(-2.16%) |