Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.80 | 84.88 | 84.76 | 84.86 | 8,907 | -0.29(-0.34%) |
Sep 28, 2023 | 84.44 | 85.38 | 84.44 | 85.14 | 890 | +0.66(+0.78%) |
Sep 27, 2023 | 84.37 | 84.61 | 84.03 | 84.48 | 4,071 | +0.20(+0.24%) |
Sep 26, 2023 | 84.44 | 84.44 | 84.29 | 84.29 | 2,063 | -1.20(-1.40%) |
Sep 25, 2023 | 84.61 | 85.49 | 85.40 | 85.49 | 3,436 | +0.47(+0.56%) |
Sep 22, 2023 | 85.51 | 85.53 | 85.01 | 85.01 | 1,794 | +0.10(+0.12%) |
Sep 21, 2023 | 85.68 | 85.68 | 84.91 | 84.91 | 2,066 | -1.48(-1.71%) |
Sep 20, 2023 | 87.54 | 87.54 | 86.39 | 86.39 | 3,749 | -0.82(-0.94%) |
Sep 19, 2023 | 87.31 | 87.31 | 87.21 | 87.21 | 831 | -0.23(-0.26%) |
Sep 18, 2023 | 87.20 | 87.47 | 87.16 | 87.44 | 2,184 | +0.08(+0.09%) |
Sep 15, 2023 | 87.94 | 87.94 | 87.31 | 87.36 | 3,360 | -1.03(-1.17%) |
Sep 14, 2023 | 88.32 | 88.46 | 88.32 | 88.39 | 4,217 | +0.36(+0.41%) |
Sep 13, 2023 | 88.13 | 88.13 | 87.88 | 88.03 | 634 | -0.08(-0.09%) |
Sep 12, 2023 | 88.15 | 88.44 | 88.11 | 88.11 | 1,831 | -0.18(-0.20%) |
Sep 11, 2023 | 88.21 | 88.28 | 88.10 | 88.28 | 1,627 | +0.24(+0.28%) |
Sep 08, 2023 | 88.16 | 88.16 | 87.98 | 88.04 | 3,300 | +0.26(+0.29%) |
Sep 07, 2023 | 87.79 | 87.84 | 87.70 | 87.78 | 1,018 | -0.29(-0.32%) |
Sep 06, 2023 | 88.19 | 88.19 | 87.77 | 88.07 | 1,434 | -0.42(-0.47%) |
Sep 05, 2023 | 88.63 | 88.69 | 88.49 | 88.49 | 2,116 | -0.18(-0.20%) |
Sep 01, 2023 | 88.87 | 88.87 | 88.46 | 88.66 | 11,052 | +0.44(+0.50%) |
Aug 31, 2023 | 88.26 | 88.37 | 88.22 | 88.22 | 1,034 | +0.20(+0.22%) |
Aug 30, 2023 | 87.81 | 88.25 | 87.81 | 88.02 | 1,831 | +0.39(+0.45%) |
Aug 29, 2023 | 86.27 | 87.63 | 86.27 | 87.63 | 2,397 | +1.17(+1.35%) |
Aug 28, 2023 | 86.18 | 86.46 | 86.14 | 86.46 | 2,361 | +0.75(+0.87%) |
Aug 25, 2023 | 85.07 | 85.88 | 85.07 | 85.72 | 2,066 | +0.65(+0.77%) |
Aug 24, 2023 | 85.82 | 85.82 | 85.06 | 85.06 | 1,046 | -1.01(-1.17%) |
Aug 23, 2023 | 85.74 | 86.25 | 85.74 | 86.07 | 5,748 | +0.88(+1.03%) |
Aug 22, 2023 | 85.80 | 85.99 | 85.19 | 85.19 | 7,449 | -0.20(-0.23%) |
Aug 21, 2023 | 84.89 | 85.42 | 84.64 | 85.39 | 2,646 | +1.21(+1.44%) |
Aug 18, 2023 | 82.74 | 84.18 | 82.74 | 84.18 | 4,730 | +0.14(+0.17%) |
Aug 17, 2023 | 84.45 | 84.73 | 84.04 | 84.04 | 1,535 | -0.63(-0.75%) |
Aug 16, 2023 | 84.73 | 84.75 | 84.67 | 84.67 | 3,670 | -0.58(-0.68%) |
Aug 15, 2023 | 85.50 | 85.51 | 85.25 | 85.25 | 959 | -0.90(-1.05%) |
Aug 14, 2023 | 84.96 | 86.16 | 84.96 | 86.16 | 1,995 | +0.57(+0.67%) |
Aug 11, 2023 | 85.24 | 85.65 | 85.24 | 85.58 | 2,257 | -0.39(-0.45%) |
Aug 10, 2023 | 86.41 | 86.41 | 85.84 | 85.97 | 1,673 | +0.23(+0.27%) |
Aug 09, 2023 | 86.34 | 86.34 | 85.63 | 85.74 | 3,868 | -0.93(-1.07%) |
Aug 08, 2023 | 86.33 | 86.67 | 86.21 | 86.67 | 1,993 | -0.88(-1.00%) |
Aug 07, 2023 | 87.21 | 87.55 | 86.96 | 87.54 | 3,388 | +0.87(+1.01%) |
Aug 04, 2023 | 86.87 | 87.62 | 86.66 | 86.67 | 1,629 | -0.42(-0.49%) |
Aug 03, 2023 | 86.32 | 87.32 | 86.32 | 87.09 | 536 | +0.31(+0.36%) |
Aug 02, 2023 | 87.15 | 87.23 | 86.63 | 86.78 | 2,779 | -1.85(-2.08%) |
Aug 01, 2023 | 88.23 | 88.66 | 88.23 | 88.63 | 1,502 | +0.05(+0.05%) |
Jul 31, 2023 | 88.47 | 88.58 | 88.35 | 88.58 | 1,569 | +0.69(+0.79%) |
Jul 28, 2023 | 87.83 | 87.89 | 87.58 | 87.89 | 863 | +1.29(+1.49%) |
Jul 27, 2023 | 87.93 | 87.93 | 86.50 | 86.60 | 4,879 | -0.78(-0.90%) |
Jul 26, 2023 | 87.14 | 87.48 | 87.14 | 87.39 | 1,048 | -0.10(-0.11%) |
Jul 25, 2023 | 87.42 | 87.73 | 87.41 | 87.48 | 3,954 | +0.14(+0.17%) |
Jul 24, 2023 | 87.07 | 87.41 | 87.04 | 87.34 | 8,286 | +0.06(+0.06%) |
Jul 21, 2023 | 88.19 | 88.19 | 87.28 | 87.28 | 2,265 | -0.22(-0.26%) |
Jul 20, 2023 | 87.92 | 88.01 | 87.41 | 87.51 | 3,047 | -1.22(-1.38%) |
Jul 19, 2023 | 88.94 | 89.05 | 88.52 | 88.73 | 9,633 | +0.17(+0.19%) |
Jul 18, 2023 | 87.68 | 88.56 | 87.64 | 88.56 | 73,163 | +0.66(+0.75%) |
Jul 17, 2023 | 86.84 | 88.01 | 86.84 | 87.90 | 3,429 | +0.99(+1.14%) |
Jul 14, 2023 | 87.30 | 87.30 | 86.90 | 86.90 | 616 | -0.25(-0.29%) |
Jul 13, 2023 | 86.84 | 87.19 | 86.79 | 87.15 | 7,059 | +0.92(+1.07%) |
Jul 12, 2023 | 86.19 | 86.52 | 85.87 | 86.23 | 2,790 | +0.45(+0.52%) |
Jul 11, 2023 | 84.76 | 85.79 | 84.76 | 85.78 | 11,192 | +1.26(+1.49%) |
Jul 10, 2023 | 84.11 | 84.52 | 84.09 | 84.52 | 1,780 | +0.58(+0.70%) |
Jul 07, 2023 | 83.97 | 84.56 | 83.92 | 83.94 | 5,710 | +0.11(+0.13%) |
Jul 06, 2023 | 84.05 | 84.05 | 83.43 | 83.83 | 63,432 | -1.03(-1.21%) |
Jul 05, 2023 | 84.69 | 84.86 | 84.32 | 84.86 | 1,191 | +0.10(+0.12%) |