Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.02 | 80.31 | 78.15 | 78.49 | 4,769,475 | -0.76(-0.96%) |
Sep 28, 2023 | 77.86 | 79.58 | 77.78 | 79.25 | 5,737,034 | +1.30(+1.67%) |
Sep 27, 2023 | 78.36 | 78.86 | 77.60 | 77.95 | 4,972,905 | +0.19(+0.24%) |
Sep 26, 2023 | 78.41 | 79.11 | 77.75 | 77.76 | 3,194,221 | -1.30(-1.64%) |
Sep 25, 2023 | 78.26 | 79.41 | 78.84 | 79.06 | 2,810,964 | +0.18(+0.23%) |
Sep 22, 2023 | 79.09 | 79.49 | 78.52 | 78.88 | 3,997,263 | +0.12(+0.15%) |
Sep 21, 2023 | 79.94 | 79.94 | 78.43 | 78.76 | 7,237,596 | -2.35(-2.90%) |
Sep 20, 2023 | 82.45 | 83.10 | 81.06 | 81.11 | 4,097,173 | -0.77(-0.94%) |
Sep 19, 2023 | 81.51 | 82.09 | 80.88 | 81.88 | 2,309,645 | +0.13(+0.16%) |
Sep 18, 2023 | 81.40 | 82.15 | 80.96 | 81.75 | 2,930,279 | +0.34(+0.42%) |
Sep 15, 2023 | 82.62 | 82.62 | 80.67 | 81.41 | 5,414,358 | -2.35(-2.81%) |
Sep 14, 2023 | 83.35 | 83.91 | 82.67 | 83.76 | 2,704,315 | +1.27(+1.54%) |
Sep 13, 2023 | 83.51 | 83.81 | 81.64 | 82.49 | 3,161,230 | -0.88(-1.06%) |
Sep 12, 2023 | 84.94 | 85.46 | 83.12 | 83.37 | 3,477,820 | -1.84(-2.16%) |
Sep 11, 2023 | 85.07 | 86.28 | 85.07 | 85.21 | 2,213,710 | +0.62(+0.73%) |
Sep 08, 2023 | 85.09 | 85.56 | 84.35 | 84.59 | 2,422,729 | -0.38(-0.45%) |
Sep 07, 2023 | 84.13 | 85.25 | 83.72 | 84.97 | 2,845,907 | +0.63(+0.75%) |
Sep 06, 2023 | 83.43 | 84.58 | 83.43 | 84.34 | 2,926,671 | +0.86(+1.03%) |
Sep 05, 2023 | 87.02 | 87.19 | 83.29 | 83.48 | 4,845,351 | -4.01(-4.58%) |
Sep 01, 2023 | 86.88 | 87.80 | 86.50 | 87.49 | 2,320,502 | +1.25(+1.45%) |
Aug 31, 2023 | 86.20 | 86.55 | 85.74 | 86.24 | 2,614,474 | +0.17(+0.20%) |
Aug 30, 2023 | 84.83 | 86.42 | 84.65 | 86.07 | 3,649,500 | +1.20(+1.41%) |
Aug 29, 2023 | 82.66 | 84.95 | 82.34 | 84.87 | 4,619,323 | +1.98(+2.39%) |
Aug 28, 2023 | 82.54 | 83.27 | 82.28 | 82.89 | 2,795,752 | +0.70(+0.85%) |
Aug 25, 2023 | 83.46 | 83.62 | 80.78 | 82.19 | 6,169,310 | -0.90(-1.08%) |
Aug 24, 2023 | 84.17 | 84.75 | 83.09 | 83.09 | 2,385,342 | -1.24(-1.47%) |
Aug 23, 2023 | 83.83 | 84.76 | 83.34 | 84.33 | 3,199,969 | +0.95(+1.14%) |
Aug 22, 2023 | 83.33 | 83.76 | 82.89 | 83.38 | 3,672,757 | +0.64(+0.77%) |
Aug 21, 2023 | 83.25 | 83.67 | 81.77 | 82.74 | 4,611,332 | -0.67(-0.80%) |
Aug 18, 2023 | 82.59 | 83.71 | 82.25 | 83.41 | 5,068,962 | +0.43(+0.52%) |
Aug 17, 2023 | 87.25 | 87.40 | 82.97 | 82.98 | 6,485,053 | -3.72(-4.29%) |
Aug 16, 2023 | 88.51 | 88.85 | 86.70 | 86.70 | 2,961,657 | -1.75(-1.98%) |
Aug 15, 2023 | 88.19 | 89.22 | 87.23 | 88.45 | 3,208,675 | +0.62(+0.71%) |
Aug 14, 2023 | 86.94 | 87.84 | 86.64 | 87.83 | 2,262,975 | +0.64(+0.73%) |
Aug 11, 2023 | 86.72 | 88.16 | 86.72 | 87.19 | 2,006,516 | -0.08(-0.09%) |
Aug 10, 2023 | 88.70 | 89.54 | 86.56 | 87.27 | 3,863,859 | -0.96(-1.09%) |
Aug 09, 2023 | 88.97 | 89.06 | 88.10 | 88.23 | 2,445,347 | -0.69(-0.78%) |
Aug 08, 2023 | 88.54 | 89.04 | 87.49 | 88.92 | 2,436,753 | -0.16(-0.18%) |
Aug 07, 2023 | 88.09 | 89.22 | 88.09 | 89.08 | 2,086,757 | +1.01(+1.15%) |
Aug 04, 2023 | 87.20 | 88.68 | 86.76 | 88.07 | 3,199,670 | +1.24(+1.43%) |
Aug 03, 2023 | 87.77 | 88.00 | 86.17 | 86.83 | 5,447,029 | -1.49(-1.69%) |
Aug 02, 2023 | 88.69 | 88.98 | 87.46 | 88.32 | 2,712,846 | -0.99(-1.11%) |
Aug 01, 2023 | 88.37 | 89.54 | 88.15 | 89.31 | 1,793,624 | +0.54(+0.61%) |
Jul 31, 2023 | 89.31 | 89.39 | 87.91 | 88.77 | 2,018,135 | -0.17(-0.19%) |
Jul 28, 2023 | 88.87 | 89.23 | 88.53 | 88.94 | 2,930,926 | +1.13(+1.29%) |
Jul 27, 2023 | 89.17 | 89.69 | 87.58 | 87.81 | 3,253,366 | -0.83(-0.94%) |
Jul 26, 2023 | 88.36 | 89.18 | 87.86 | 88.64 | 3,132,890 | +0.08(+0.09%) |
Jul 25, 2023 | 87.24 | 89.03 | 87.24 | 88.56 | 2,193,715 | +1.22(+1.40%) |
Jul 24, 2023 | 86.85 | 87.52 | 86.64 | 87.34 | 1,963,358 | +0.53(+0.61%) |
Jul 21, 2023 | 86.86 | 87.42 | 86.48 | 86.81 | 1,837,132 | +0.31(+0.36%) |
Jul 20, 2023 | 89.44 | 89.65 | 85.77 | 86.50 | 4,710,917 | -2.35(-2.64%) |
Jul 19, 2023 | 88.74 | 88.97 | 88.11 | 88.85 | 1,581,526 | -0.03(-0.03%) |
Jul 18, 2023 | 88.62 | 89.49 | 88.51 | 88.88 | 1,280,086 | +0.26(+0.29%) |
Jul 17, 2023 | 88.60 | 88.87 | 87.96 | 88.62 | 1,560,490 | -0.30(-0.34%) |
Jul 14, 2023 | 88.41 | 88.97 | 87.73 | 88.92 | 1,509,957 | +1.07(+1.22%) |
Jul 13, 2023 | 87.64 | 87.99 | 87.06 | 87.85 | 2,418,672 | +0.70(+0.80%) |
Jul 12, 2023 | 86.11 | 87.33 | 85.51 | 87.15 | 2,788,140 | +2.25(+2.65%) |
Jul 11, 2023 | 84.49 | 85.05 | 84.34 | 84.90 | 2,160,336 | +0.67(+0.80%) |
Jul 10, 2023 | 81.94 | 84.23 | 81.83 | 84.23 | 2,519,908 | +2.29(+2.79%) |
Jul 07, 2023 | 81.74 | 82.77 | 81.66 | 81.94 | 4,130,026 | +0.18(+0.22%) |
Jul 06, 2023 | 82.83 | 82.99 | 81.16 | 81.76 | 4,312,952 | -2.28(-2.71%) |
Jul 05, 2023 | 85.16 | 85.28 | 83.86 | 84.04 | 1,659,095 | -0.94(-1.11%) |