Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 85.69 | 85.85 | 84.63 | 85.03 | 947,250 | -0.48(-0.57%) |
Sep 28, 2023 | 84.27 | 85.97 | 84.27 | 85.51 | 920,779 | +1.08(+1.28%) |
Sep 27, 2023 | 82.83 | 84.83 | 82.79 | 84.43 | 1,289,928 | +2.50(+3.06%) |
Sep 26, 2023 | 80.99 | 82.27 | 80.93 | 81.92 | 1,188,142 | -0.01(-0.01%) |
Sep 25, 2023 | 80.78 | 82.05 | 81.75 | 81.93 | 712,246 | +1.01(+1.24%) |
Sep 22, 2023 | 81.64 | 82.47 | 80.70 | 80.93 | 1,014,399 | -0.62(-0.76%) |
Sep 21, 2023 | 82.70 | 83.04 | 81.14 | 81.55 | 1,501,181 | -1.09(-1.32%) |
Sep 20, 2023 | 82.67 | 83.79 | 82.52 | 82.64 | 787,670 | -0.85(-1.02%) |
Sep 19, 2023 | 84.98 | 85.46 | 83.13 | 83.49 | 987,392 | -0.60(-0.72%) |
Sep 18, 2023 | 84.51 | 84.58 | 83.60 | 84.09 | 1,137,006 | -0.17(-0.20%) |
Sep 15, 2023 | 85.96 | 85.96 | 83.66 | 84.26 | 2,652,345 | -2.05(-2.38%) |
Sep 14, 2023 | 87.22 | 87.45 | 85.87 | 86.31 | 1,520,121 | +0.28(+0.32%) |
Sep 13, 2023 | 87.38 | 87.53 | 85.55 | 86.03 | 1,474,172 | -0.94(-1.08%) |
Sep 12, 2023 | 87.24 | 87.81 | 86.61 | 86.97 | 1,379,929 | +0.77(+0.89%) |
Sep 11, 2023 | 88.00 | 88.07 | 86.02 | 86.20 | 1,140,353 | -1.06(-1.21%) |
Sep 08, 2023 | 87.08 | 87.86 | 86.92 | 87.26 | 1,480,701 | +0.84(+0.97%) |
Sep 07, 2023 | 87.03 | 87.64 | 86.10 | 86.42 | 1,878,364 | -0.75(-0.86%) |
Sep 06, 2023 | 86.90 | 88.00 | 86.69 | 87.17 | 1,987,911 | -0.35(-0.41%) |
Sep 05, 2023 | 88.63 | 89.34 | 87.39 | 87.52 | 1,743,970 | -1.48(-1.66%) |
Sep 01, 2023 | 88.18 | 89.20 | 87.87 | 89.00 | 1,778,780 | +2.02(+2.32%) |
Aug 31, 2023 | 86.76 | 87.33 | 86.42 | 86.98 | 1,460,534 | +0.40(+0.47%) |
Aug 30, 2023 | 85.21 | 86.76 | 84.91 | 86.58 | 1,486,738 | +1.42(+1.67%) |
Aug 29, 2023 | 84.28 | 85.23 | 83.71 | 85.16 | 865,686 | +0.88(+1.04%) |
Aug 28, 2023 | 84.80 | 85.37 | 84.12 | 84.28 | 1,163,936 | +0.34(+0.40%) |
Aug 25, 2023 | 83.81 | 84.42 | 82.75 | 83.94 | 1,076,710 | +0.60(+0.72%) |
Aug 24, 2023 | 83.44 | 84.90 | 82.90 | 83.34 | 1,491,610 | -0.37(-0.45%) |
Aug 23, 2023 | 84.26 | 84.39 | 83.66 | 83.72 | 1,497,229 | -1.15(-1.36%) |
Aug 22, 2023 | 85.60 | 86.35 | 84.61 | 84.87 | 2,117,029 | -0.70(-0.82%) |
Aug 21, 2023 | 84.73 | 86.15 | 84.73 | 85.57 | 2,550,941 | +0.84(+0.99%) |
Aug 18, 2023 | 84.37 | 85.08 | 83.83 | 84.73 | 20,686,776 | -0.32(-0.37%) |
Aug 17, 2023 | 86.28 | 86.93 | 84.95 | 85.05 | 8,863,236 | +3.62(+4.44%) |
Aug 16, 2023 | 80.48 | 81.65 | 80.24 | 81.43 | 2,044,681 | +0.28(+0.35%) |
Aug 15, 2023 | 81.76 | 82.03 | 80.86 | 81.15 | 1,395,016 | -1.43(-1.73%) |
Aug 14, 2023 | 83.33 | 83.33 | 82.13 | 82.58 | 1,343,837 | -0.61(-0.73%) |
Aug 11, 2023 | 83.54 | 84.30 | 82.81 | 83.18 | 1,256,196 | -0.46(-0.55%) |
Aug 10, 2023 | 85.84 | 86.61 | 83.42 | 83.64 | 1,372,509 | -2.31(-2.69%) |
Aug 09, 2023 | 87.16 | 87.21 | 85.79 | 85.96 | 1,595,007 | +0.57(+0.67%) |
Aug 08, 2023 | 83.91 | 85.83 | 83.42 | 85.39 | 1,962,813 | +0.29(+0.35%) |
Aug 07, 2023 | 84.27 | 85.75 | 83.68 | 85.09 | 1,408,711 | +1.50(+1.79%) |
Aug 04, 2023 | 83.01 | 84.93 | 82.62 | 83.60 | 1,740,734 | +1.32(+1.61%) |
Aug 03, 2023 | 81.36 | 83.27 | 80.26 | 82.27 | 1,341,418 | +1.50(+1.85%) |
Aug 02, 2023 | 82.25 | 82.25 | 79.41 | 80.78 | 2,370,697 | -1.92(-2.32%) |
Aug 01, 2023 | 81.63 | 82.71 | 80.45 | 82.70 | 2,081,158 | +0.11(+0.13%) |
Jul 31, 2023 | 83.23 | 83.32 | 82.00 | 82.59 | 1,102,161 | -0.14(-0.17%) |
Jul 28, 2023 | 81.53 | 83.19 | 80.74 | 82.72 | 3,080,938 | +2.27(+2.82%) |
Jul 27, 2023 | 81.94 | 82.37 | 80.14 | 80.45 | 1,020,026 | -1.14(-1.39%) |
Jul 26, 2023 | 80.30 | 81.72 | 80.11 | 81.59 | 835,258 | +0.43(+0.53%) |
Jul 25, 2023 | 81.62 | 81.70 | 80.51 | 81.16 | 1,197,250 | -0.53(-0.65%) |
Jul 24, 2023 | 81.72 | 82.23 | 81.30 | 81.69 | 897,807 | +0.32(+0.40%) |
Jul 21, 2023 | 82.24 | 82.24 | 81.28 | 81.36 | 768,522 | -0.37(-0.46%) |
Jul 20, 2023 | 81.45 | 82.00 | 80.52 | 81.74 | 935,143 | +1.30(+1.62%) |
Jul 19, 2023 | 79.83 | 81.29 | 79.77 | 80.43 | 1,165,531 | +0.62(+0.77%) |
Jul 18, 2023 | 79.48 | 81.31 | 79.33 | 79.82 | 1,350,185 | +0.65(+0.82%) |
Jul 17, 2023 | 79.24 | 79.72 | 78.08 | 79.17 | 1,514,324 | -0.26(-0.33%) |
Jul 14, 2023 | 81.52 | 81.68 | 79.17 | 79.43 | 1,299,153 | -2.23(-2.73%) |
Jul 13, 2023 | 82.44 | 83.21 | 81.25 | 81.67 | 1,175,873 | -0.70(-0.84%) |
Jul 12, 2023 | 82.52 | 83.21 | 81.93 | 82.36 | 1,297,819 | -0.12(-0.14%) |
Jul 11, 2023 | 81.54 | 83.20 | 81.24 | 82.48 | 1,216,937 | +1.36(+1.68%) |
Jul 10, 2023 | 81.04 | 81.29 | 80.20 | 81.12 | 1,167,939 | +0.68(+0.84%) |
Jul 07, 2023 | 79.66 | 81.68 | 79.44 | 80.44 | 1,609,269 | +0.83(+1.05%) |
Jul 06, 2023 | 81.18 | 81.31 | 78.68 | 79.61 | 1,131,892 | -1.97(-2.41%) |
Jul 05, 2023 | 82.44 | 82.44 | 81.18 | 81.58 | 840,589 | -0.47(-0.57%) |