Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.74 | 84.94 | 83.29 | 83.62 | 63,373 | -0.14(-0.17%) |
Sep 28, 2023 | 82.55 | 83.88 | 82.55 | 83.76 | 104,593 | +1.65(+2.01%) |
Sep 27, 2023 | 83.00 | 83.14 | 81.60 | 82.11 | 186,466 | -1.35(-1.62%) |
Sep 26, 2023 | 83.24 | 83.93 | 83.07 | 83.46 | 43,371 | -0.71(-0.84%) |
Sep 25, 2023 | 84.53 | 84.52 | 84.07 | 84.17 | 28,050 | -1.41(-1.65%) |
Sep 22, 2023 | 86.39 | 86.45 | 85.50 | 85.58 | 59,253 | +0.70(+0.82%) |
Sep 21, 2023 | 84.95 | 85.33 | 84.60 | 84.88 | 86,277 | -0.91(-1.06%) |
Sep 20, 2023 | 86.70 | 87.10 | 85.58 | 85.79 | 47,006 | -1.17(-1.35%) |
Sep 19, 2023 | 87.35 | 87.68 | 86.89 | 86.96 | 61,964 | +0.82(+0.95%) |
Sep 18, 2023 | 86.52 | 86.52 | 85.57 | 86.14 | 42,510 | +0.50(+0.58%) |
Sep 15, 2023 | 85.54 | 85.88 | 85.24 | 85.64 | 110,405 | +1.81(+2.16%) |
Sep 14, 2023 | 83.52 | 84.23 | 83.24 | 83.83 | 60,736 | +0.51(+0.61%) |
Sep 13, 2023 | 83.15 | 83.58 | 83.05 | 83.32 | 47,895 | -0.73(-0.87%) |
Sep 12, 2023 | 83.34 | 84.33 | 83.34 | 84.05 | 82,020 | +0.82(+0.99%) |
Sep 11, 2023 | 83.70 | 83.76 | 83.00 | 83.23 | 63,456 | +0.61(+0.74%) |
Sep 08, 2023 | 83.05 | 83.35 | 82.35 | 82.62 | 150,611 | -1.15(-1.37%) |
Sep 07, 2023 | 83.61 | 84.00 | 83.36 | 83.77 | 61,109 | -0.60(-0.71%) |
Sep 06, 2023 | 84.29 | 84.79 | 83.66 | 84.37 | 117,177 | -1.31(-1.53%) |
Sep 05, 2023 | 86.94 | 87.09 | 85.61 | 85.68 | 130,184 | -3.00(-3.38%) |
Sep 01, 2023 | 90.09 | 90.44 | 88.61 | 88.68 | 55,603 | -0.87(-0.97%) |
Aug 31, 2023 | 90.20 | 90.43 | 89.13 | 89.55 | 55,865 | -0.63(-0.70%) |
Aug 30, 2023 | 89.97 | 90.35 | 89.64 | 90.18 | 55,582 | -0.20(-0.22%) |
Aug 29, 2023 | 89.77 | 90.66 | 89.50 | 90.38 | 105,513 | +1.04(+1.16%) |
Aug 28, 2023 | 87.98 | 89.44 | 87.95 | 89.34 | 214,814 | +2.13(+2.44%) |
Aug 25, 2023 | 87.16 | 87.58 | 86.05 | 87.21 | 58,206 | +0.81(+0.94%) |
Aug 24, 2023 | 86.33 | 86.98 | 86.04 | 86.40 | 52,530 | +0.58(+0.68%) |
Aug 23, 2023 | 85.96 | 86.55 | 85.82 | 85.82 | 71,958 | +0.83(+0.98%) |
Aug 22, 2023 | 85.11 | 85.24 | 84.47 | 84.99 | 40,332 | +0.82(+0.97%) |
Aug 21, 2023 | 84.03 | 84.37 | 83.55 | 84.17 | 29,556 | -0.01(-0.01%) |
Aug 18, 2023 | 83.61 | 84.40 | 83.49 | 84.18 | 75,223 | +1.56(+1.89%) |
Aug 17, 2023 | 83.29 | 83.45 | 82.31 | 82.62 | 36,108 | +0.81(+0.99%) |
Aug 16, 2023 | 82.19 | 82.85 | 81.81 | 81.81 | 71,097 | -0.55(-0.67%) |
Aug 15, 2023 | 82.45 | 82.70 | 81.99 | 82.36 | 69,334 | -1.18(-1.41%) |
Aug 14, 2023 | 82.88 | 83.69 | 82.51 | 83.54 | 66,208 | -0.91(-1.08%) |
Aug 11, 2023 | 84.17 | 84.67 | 83.75 | 84.45 | 54,531 | +0.32(+0.38%) |
Aug 10, 2023 | 83.11 | 84.42 | 82.97 | 84.13 | 50,560 | +1.68(+2.04%) |
Aug 09, 2023 | 82.49 | 83.00 | 82.20 | 82.45 | 179,038 | -1.06(-1.27%) |
Aug 08, 2023 | 83.27 | 83.51 | 82.90 | 83.51 | 76,724 | -1.77(-2.08%) |
Aug 07, 2023 | 85.16 | 85.32 | 84.58 | 85.28 | 41,300 | +0.12(+0.14%) |
Aug 04, 2023 | 84.49 | 85.47 | 84.49 | 85.16 | 47,243 | +0.71(+0.84%) |
Aug 03, 2023 | 85.00 | 85.23 | 84.41 | 84.45 | 61,669 | -0.85(-1.00%) |
Aug 02, 2023 | 85.88 | 86.31 | 85.02 | 85.30 | 88,475 | -0.76(-0.88%) |
Aug 01, 2023 | 85.62 | 86.29 | 85.35 | 86.06 | 91,875 | -1.83(-2.08%) |
Jul 31, 2023 | 87.55 | 88.70 | 87.43 | 87.89 | 62,889 | +1.39(+1.61%) |
Jul 28, 2023 | 86.19 | 86.98 | 85.94 | 86.50 | 99,066 | +0.07(+0.08%) |
Jul 27, 2023 | 87.44 | 87.44 | 86.20 | 86.43 | 100,518 | -2.87(-3.21%) |
Jul 26, 2023 | 88.45 | 89.60 | 88.40 | 89.30 | 60,355 | -0.25(-0.28%) |
Jul 25, 2023 | 89.30 | 89.69 | 88.79 | 89.55 | 73,963 | +1.05(+1.19%) |
Jul 24, 2023 | 88.69 | 89.03 | 88.25 | 88.50 | 112,062 | -0.42(-0.47%) |
Jul 21, 2023 | 88.40 | 89.08 | 88.03 | 88.92 | 99,674 | +0.53(+0.60%) |
Jul 20, 2023 | 89.46 | 89.84 | 88.04 | 88.39 | 80,092 | -1.63(-1.81%) |
Jul 19, 2023 | 90.59 | 91.03 | 89.57 | 90.02 | 89,547 | -0.83(-0.91%) |
Jul 18, 2023 | 90.82 | 91.75 | 90.59 | 90.85 | 163,044 | +0.40(+0.44%) |
Jul 17, 2023 | 89.33 | 90.74 | 88.92 | 90.45 | 62,591 | +0.68(+0.76%) |
Jul 14, 2023 | 90.00 | 90.23 | 89.18 | 89.77 | 60,754 | -0.18(-0.20%) |
Jul 13, 2023 | 89.36 | 90.27 | 89.20 | 89.95 | 114,079 | +2.04(+2.32%) |
Jul 12, 2023 | 87.41 | 88.37 | 87.41 | 87.91 | 108,450 | +2.13(+2.48%) |
Jul 11, 2023 | 85.64 | 86.03 | 85.44 | 85.78 | 43,456 | -0.23(-0.27%) |
Jul 10, 2023 | 84.38 | 86.22 | 84.38 | 86.01 | 77,571 | +1.61(+1.91%) |
Jul 07, 2023 | 83.97 | 84.79 | 83.97 | 84.40 | 140,101 | +0.55(+0.66%) |
Jul 06, 2023 | 83.73 | 83.99 | 82.85 | 83.85 | 105,659 | -1.13(-1.33%) |
Jul 05, 2023 | 84.80 | 85.16 | 84.10 | 84.98 | 167,295 | +0.70(+0.83%) |