Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.65 | 79.39 | 78.05 | 78.29 | 0 | +0.11(+0.14%) |
Sep 28, 2023 | 77.34 | 78.56 | 77.29 | 78.18 | 0 | +0.80(+1.03%) |
Sep 27, 2023 | 77.72 | 77.84 | 76.73 | 77.38 | 0 | -0.25(-0.32%) |
Sep 26, 2023 | 78.22 | 78.71 | 77.35 | 77.63 | 0 | -1.28(-1.62%) |
Sep 25, 2023 | 78.09 | 78.94 | 78.51 | 78.91 | 0 | +0.40(+0.51%) |
Sep 22, 2023 | 79.55 | 79.70 | 78.45 | 78.51 | 0 | -1.00(-1.26%) |
Sep 21, 2023 | 80.40 | 80.91 | 79.50 | 79.51 | 0 | -1.24(-1.54%) |
Sep 20, 2023 | 81.88 | 82.34 | 80.70 | 80.75 | 0 | -0.69(-0.85%) |
Sep 19, 2023 | 81.87 | 82.17 | 80.85 | 81.44 | 0 | -0.34(-0.42%) |
Sep 18, 2023 | 82.04 | 82.08 | 81.31 | 81.78 | 0 | -0.53(-0.64%) |
Sep 15, 2023 | 82.24 | 82.73 | 81.85 | 82.31 | 0 | -0.50(-0.60%) |
Sep 14, 2023 | 82.05 | 83.08 | 82.02 | 82.81 | 0 | +1.53(+1.88%) |
Sep 13, 2023 | 82.55 | 82.83 | 80.88 | 81.28 | 0 | -0.74(-0.90%) |
Sep 12, 2023 | 80.77 | 82.67 | 80.44 | 82.02 | 0 | +1.39(+1.72%) |
Sep 11, 2023 | 81.04 | 81.88 | 80.50 | 80.63 | 0 | +0.24(+0.30%) |
Sep 08, 2023 | 79.60 | 80.41 | 78.95 | 80.39 | 0 | +0.88(+1.11%) |
Sep 07, 2023 | 80.14 | 80.69 | 79.34 | 79.51 | 0 | -0.98(-1.22%) |
Sep 06, 2023 | 80.97 | 81.29 | 79.85 | 80.49 | 0 | -1.10(-1.35%) |
Sep 05, 2023 | 82.26 | 82.94 | 81.58 | 81.59 | 0 | -0.78(-0.95%) |
Sep 01, 2023 | 82.07 | 82.86 | 82.05 | 82.37 | 0 | +0.87(+1.07%) |
Aug 31, 2023 | 81.70 | 81.92 | 81.20 | 81.50 | 0 | -0.10(-0.12%) |
Aug 30, 2023 | 82.05 | 82.25 | 81.45 | 81.60 | 0 | -0.52(-0.63%) |
Aug 29, 2023 | 81.07 | 82.35 | 80.79 | 82.12 | 0 | +1.11(+1.37%) |
Aug 28, 2023 | 80.58 | 81.53 | 80.48 | 81.01 | 0 | +0.97(+1.21%) |
Aug 25, 2023 | 80.68 | 81.08 | 79.45 | 80.04 | 0 | -0.37(-0.46%) |
Aug 24, 2023 | 80.38 | 81.67 | 80.17 | 80.41 | 0 | +0.08(+0.10%) |
Aug 23, 2023 | 79.49 | 80.38 | 79.00 | 80.33 | 0 | +0.91(+1.15%) |
Aug 22, 2023 | 81.56 | 81.66 | 79.36 | 79.42 | 0 | -2.14(-2.62%) |
Aug 21, 2023 | 81.97 | 82.17 | 80.77 | 81.56 | 0 | -0.22(-0.27%) |
Aug 18, 2023 | 81.35 | 82.25 | 81.35 | 81.78 | 0 | -0.35(-0.43%) |
Aug 17, 2023 | 82.57 | 82.78 | 81.81 | 82.13 | 0 | -0.02(-0.02%) |
Aug 16, 2023 | 82.61 | 82.91 | 82.00 | 82.15 | 0 | -0.74(-0.89%) |
Aug 15, 2023 | 84.18 | 84.25 | 82.64 | 82.89 | 0 | -2.34(-2.75%) |
Aug 14, 2023 | 85.76 | 85.78 | 84.93 | 85.23 | 0 | -1.44(-1.66%) |
Aug 11, 2023 | 85.88 | 86.91 | 85.86 | 86.67 | 0 | +0.34(+0.39%) |
Aug 10, 2023 | 86.58 | 87.30 | 86.02 | 86.33 | 0 | +0.16(+0.19%) |
Aug 09, 2023 | 87.14 | 87.58 | 86.14 | 86.17 | 0 | -1.46(-1.67%) |
Aug 08, 2023 | 87.10 | 87.70 | 85.23 | 87.63 | 0 | -1.08(-1.22%) |
Aug 07, 2023 | 88.22 | 88.94 | 88.17 | 88.71 | 0 | +0.81(+0.92%) |
Aug 04, 2023 | 87.83 | 89.01 | 87.70 | 87.90 | 0 | -0.17(-0.19%) |
Aug 03, 2023 | 87.23 | 88.38 | 86.73 | 88.07 | 0 | +0.59(+0.67%) |
Aug 02, 2023 | 87.30 | 87.58 | 86.37 | 87.48 | 0 | -0.97(-1.10%) |
Aug 01, 2023 | 88.91 | 89.01 | 87.76 | 88.45 | 0 | -0.89(-1.00%) |
Jul 31, 2023 | 89.23 | 89.87 | 88.80 | 89.34 | 0 | +0.33(+0.37%) |
Jul 28, 2023 | 89.04 | 89.28 | 88.37 | 89.01 | 0 | +0.70(+0.79%) |
Jul 27, 2023 | 89.55 | 90.54 | 88.09 | 88.31 | 0 | -1.07(-1.20%) |
Jul 26, 2023 | 88.48 | 89.82 | 88.33 | 89.38 | 0 | +1.65(+1.88%) |
Jul 25, 2023 | 89.18 | 89.53 | 87.70 | 87.73 | 0 | -1.44(-1.61%) |
Jul 24, 2023 | 87.81 | 89.71 | 87.77 | 89.17 | 0 | +1.50(+1.71%) |
Jul 21, 2023 | 88.86 | 88.86 | 87.40 | 87.67 | 0 | -0.86(-0.97%) |
Jul 20, 2023 | 88.05 | 88.56 | 87.21 | 88.53 | 0 | +0.61(+0.69%) |
Jul 19, 2023 | 85.87 | 88.33 | 85.73 | 87.92 | 0 | +2.24(+2.61%) |
Jul 18, 2023 | 83.36 | 85.75 | 83.20 | 85.68 | 0 | +2.52(+3.03%) |
Jul 17, 2023 | 82.16 | 83.40 | 82.03 | 83.16 | 0 | +0.88(+1.07%) |
Jul 14, 2023 | 84.79 | 84.97 | 82.20 | 82.28 | 0 | -1.98(-2.35%) |
Jul 13, 2023 | 83.53 | 84.45 | 83.25 | 84.26 | 0 | +1.10(+1.32%) |
Jul 12, 2023 | 83.24 | 84.76 | 82.90 | 83.16 | 0 | +0.91(+1.11%) |
Jul 11, 2023 | 81.32 | 82.40 | 80.90 | 82.25 | 0 | +1.36(+1.68%) |
Jul 10, 2023 | 80.42 | 81.51 | 80.35 | 80.89 | 0 | +0.18(+0.22%) |
Jul 07, 2023 | 79.68 | 81.44 | 79.65 | 80.71 | 0 | +1.08(+1.36%) |
Jul 06, 2023 | 79.97 | 79.98 | 78.51 | 79.63 | 0 | -1.27(-1.57%) |
Jul 05, 2023 | 80.86 | 81.73 | 80.52 | 80.90 | 0 | -0.73(-0.89%) |