Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.24 | 84.39 | 82.38 | 82.80 | 334,005 | -1.25(-1.49%) |
Sep 28, 2023 | 83.58 | 84.63 | 83.43 | 84.05 | 340,071 | +0.55(+0.66%) |
Sep 27, 2023 | 83.78 | 84.66 | 83.28 | 83.50 | 352,955 | +0.14(+0.17%) |
Sep 26, 2023 | 83.67 | 84.50 | 83.35 | 83.36 | 252,468 | -0.72(-0.86%) |
Sep 25, 2023 | 83.27 | 84.35 | 83.92 | 84.08 | 250,759 | +0.72(+0.86%) |
Sep 22, 2023 | 83.77 | 84.55 | 83.13 | 83.36 | 377,412 | -0.34(-0.41%) |
Sep 21, 2023 | 83.63 | 84.56 | 82.87 | 83.70 | 340,165 | +0.05(+0.06%) |
Sep 20, 2023 | 83.64 | 84.89 | 83.48 | 83.65 | 396,992 | +0.02(+0.02%) |
Sep 19, 2023 | 84.57 | 84.98 | 83.42 | 83.63 | 562,594 | -0.61(-0.72%) |
Sep 18, 2023 | 85.54 | 85.89 | 84.17 | 84.24 | 623,229 | -0.75(-0.88%) |
Sep 15, 2023 | 85.84 | 86.07 | 84.65 | 84.99 | 758,327 | -1.20(-1.39%) |
Sep 14, 2023 | 86.89 | 87.52 | 85.75 | 86.19 | 909,166 | +0.40(+0.47%) |
Sep 13, 2023 | 85.03 | 86.35 | 84.79 | 85.79 | 399,636 | +0.67(+0.79%) |
Sep 12, 2023 | 84.60 | 85.94 | 84.54 | 85.12 | 225,191 | +0.29(+0.34%) |
Sep 11, 2023 | 84.78 | 85.06 | 83.74 | 84.83 | 371,611 | +0.63(+0.75%) |
Sep 08, 2023 | 83.22 | 84.78 | 83.01 | 84.20 | 242,839 | +0.61(+0.73%) |
Sep 07, 2023 | 84.02 | 85.05 | 83.10 | 83.59 | 518,156 | -0.40(-0.48%) |
Sep 06, 2023 | 82.63 | 84.05 | 82.25 | 83.99 | 454,192 | +1.36(+1.65%) |
Sep 05, 2023 | 83.37 | 83.67 | 81.83 | 82.63 | 320,926 | -1.52(-1.81%) |
Sep 01, 2023 | 83.56 | 84.46 | 82.07 | 84.15 | 169,514 | +1.32(+1.59%) |
Aug 31, 2023 | 83.14 | 83.21 | 82.30 | 82.83 | 334,384 | +0.04(+0.05%) |
Aug 30, 2023 | 81.54 | 82.83 | 81.30 | 82.79 | 180,982 | +0.69(+0.84%) |
Aug 29, 2023 | 81.31 | 82.51 | 80.97 | 82.10 | 238,884 | +0.81(+1.00%) |
Aug 28, 2023 | 82.09 | 82.95 | 81.24 | 81.29 | 239,806 | -0.63(-0.77%) |
Aug 25, 2023 | 80.99 | 82.36 | 80.74 | 81.92 | 293,773 | +1.20(+1.49%) |
Aug 24, 2023 | 79.64 | 82.03 | 79.59 | 80.72 | 270,585 | +1.04(+1.31%) |
Aug 23, 2023 | 78.53 | 79.69 | 77.34 | 79.68 | 436,776 | +0.75(+0.95%) |
Aug 22, 2023 | 80.27 | 80.86 | 78.78 | 78.93 | 221,871 | -1.42(-1.77%) |
Aug 21, 2023 | 80.01 | 80.64 | 79.47 | 80.35 | 205,816 | +0.33(+0.41%) |
Aug 18, 2023 | 78.87 | 80.12 | 78.83 | 80.02 | 237,630 | +0.58(+0.73%) |
Aug 17, 2023 | 80.72 | 80.84 | 79.25 | 79.44 | 209,429 | -0.83(-1.03%) |
Aug 16, 2023 | 80.45 | 81.15 | 80.08 | 80.27 | 194,663 | -0.50(-0.62%) |
Aug 15, 2023 | 81.95 | 82.08 | 80.63 | 80.77 | 215,396 | -1.92(-2.32%) |
Aug 14, 2023 | 82.68 | 83.18 | 82.05 | 82.69 | 219,111 | -0.19(-0.23%) |
Aug 11, 2023 | 81.93 | 82.91 | 81.87 | 82.88 | 278,080 | +0.66(+0.80%) |
Aug 10, 2023 | 82.38 | 83.24 | 81.91 | 82.22 | 215,948 | -0.12(-0.15%) |
Aug 09, 2023 | 81.47 | 82.67 | 81.39 | 82.34 | 385,975 | +1.06(+1.30%) |
Aug 08, 2023 | 81.87 | 82.34 | 81.18 | 81.28 | 629,870 | -1.59(-1.92%) |
Aug 07, 2023 | 82.03 | 83.21 | 81.90 | 82.87 | 205,114 | +0.78(+0.95%) |
Aug 04, 2023 | 82.29 | 83.45 | 81.97 | 82.09 | 250,606 | +0.07(+0.09%) |
Aug 03, 2023 | 81.17 | 82.17 | 80.20 | 82.02 | 313,669 | +0.86(+1.06%) |
Aug 02, 2023 | 80.88 | 81.59 | 80.48 | 81.16 | 300,788 | -0.25(-0.31%) |
Aug 01, 2023 | 80.69 | 81.69 | 80.69 | 81.41 | 324,667 | -0.07(-0.09%) |
Jul 31, 2023 | 81.37 | 81.98 | 81.02 | 81.48 | 306,623 | +0.47(+0.58%) |
Jul 28, 2023 | 81.00 | 81.78 | 80.38 | 81.01 | 432,699 | +0.65(+0.81%) |
Jul 27, 2023 | 79.80 | 80.73 | 78.39 | 80.36 | 761,921 | +2.16(+2.76%) |
Jul 26, 2023 | 77.48 | 78.36 | 77.31 | 78.20 | 444,427 | +0.33(+0.42%) |
Jul 25, 2023 | 76.75 | 78.30 | 76.75 | 77.87 | 382,454 | +0.96(+1.25%) |
Jul 24, 2023 | 76.90 | 77.78 | 76.46 | 76.91 | 213,149 | -0.39(-0.50%) |
Jul 21, 2023 | 77.05 | 77.87 | 76.89 | 77.30 | 335,212 | +0.54(+0.70%) |
Jul 20, 2023 | 76.89 | 76.89 | 76.12 | 76.76 | 268,460 | +0.42(+0.55%) |
Jul 19, 2023 | 76.08 | 76.41 | 75.41 | 76.34 | 227,658 | +0.57(+0.75%) |
Jul 18, 2023 | 75.34 | 76.39 | 75.34 | 75.77 | 238,020 | +0.41(+0.54%) |
Jul 17, 2023 | 75.08 | 75.83 | 74.74 | 75.36 | 280,256 | +0.01(+0.01%) |
Jul 14, 2023 | 76.43 | 76.48 | 74.86 | 75.35 | 422,573 | -1.09(-1.43%) |
Jul 13, 2023 | 76.00 | 76.63 | 75.63 | 76.44 | 258,530 | +0.47(+0.62%) |
Jul 12, 2023 | 76.43 | 76.69 | 75.78 | 75.97 | 399,079 | +0.49(+0.65%) |
Jul 11, 2023 | 75.93 | 76.35 | 75.15 | 75.48 | 336,160 | +0.08(+0.11%) |
Jul 10, 2023 | 75.70 | 76.90 | 75.17 | 75.40 | 384,650 | -0.80(-1.05%) |
Jul 07, 2023 | 74.74 | 76.85 | 74.74 | 76.20 | 332,015 | +1.55(+2.08%) |
Jul 06, 2023 | 74.36 | 75.12 | 73.76 | 74.65 | 308,139 | -0.70(-0.93%) |
Jul 05, 2023 | 76.59 | 76.59 | 75.26 | 75.35 | 322,248 | -1.65(-2.14%) |