Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 79.15 | 79.15 | 76.94 | 77.17 | 386,880 | -1.49(-1.89%) |
Sep 28, 2023 | 77.98 | 79.64 | 77.67 | 78.66 | 259,629 | +0.60(+0.77%) |
Sep 27, 2023 | 76.62 | 78.43 | 76.10 | 78.06 | 443,626 | +2.40(+3.17%) |
Sep 26, 2023 | 76.15 | 76.93 | 75.48 | 75.66 | 291,377 | -0.92(-1.20%) |
Sep 25, 2023 | 75.72 | 76.86 | 76.40 | 76.58 | 192,402 | +0.55(+0.72%) |
Sep 22, 2023 | 75.44 | 76.49 | 75.41 | 76.03 | 334,993 | +0.70(+0.93%) |
Sep 21, 2023 | 75.73 | 76.37 | 74.68 | 75.33 | 288,160 | -1.27(-1.66%) |
Sep 20, 2023 | 77.19 | 78.13 | 76.43 | 76.60 | 397,312 | -0.05(-0.07%) |
Sep 19, 2023 | 76.72 | 77.31 | 76.60 | 76.65 | 243,793 | -0.15(-0.20%) |
Sep 18, 2023 | 76.94 | 77.48 | 76.44 | 76.80 | 342,579 | -0.17(-0.22%) |
Sep 15, 2023 | 78.24 | 78.24 | 76.08 | 76.97 | 683,111 | -1.71(-2.17%) |
Sep 14, 2023 | 77.48 | 78.95 | 77.48 | 78.68 | 469,953 | +1.46(+1.89%) |
Sep 13, 2023 | 78.19 | 78.96 | 76.81 | 77.22 | 437,313 | -1.25(-1.59%) |
Sep 12, 2023 | 78.50 | 79.70 | 78.04 | 78.47 | 399,623 | +0.45(+0.58%) |
Sep 11, 2023 | 77.37 | 79.72 | 77.36 | 78.02 | 370,539 | +0.65(+0.84%) |
Sep 08, 2023 | 77.54 | 78.21 | 76.75 | 77.37 | 395,068 | -0.32(-0.41%) |
Sep 07, 2023 | 78.27 | 79.18 | 77.49 | 77.69 | 555,257 | -0.84(-1.07%) |
Sep 06, 2023 | 78.31 | 79.36 | 77.16 | 78.53 | 390,210 | +0.43(+0.55%) |
Sep 05, 2023 | 80.34 | 80.99 | 77.32 | 78.10 | 526,388 | -2.67(-3.31%) |
Sep 01, 2023 | 80.65 | 81.62 | 80.51 | 80.77 | 438,380 | +0.92(+1.15%) |
Aug 31, 2023 | 80.03 | 80.33 | 79.20 | 79.85 | 648,098 | -0.35(-0.44%) |
Aug 30, 2023 | 79.65 | 80.53 | 79.31 | 80.20 | 628,203 | +0.55(+0.69%) |
Aug 29, 2023 | 77.82 | 80.48 | 76.98 | 79.65 | 590,256 | +1.47(+1.88%) |
Aug 28, 2023 | 76.55 | 78.21 | 76.55 | 78.18 | 620,475 | +2.31(+3.04%) |
Aug 25, 2023 | 76.63 | 76.63 | 74.38 | 75.87 | 434,851 | -0.67(-0.88%) |
Aug 24, 2023 | 76.67 | 77.27 | 76.03 | 76.54 | 459,110 | -0.55(-0.71%) |
Aug 23, 2023 | 77.34 | 77.80 | 76.58 | 77.09 | 696,243 | -0.02(-0.03%) |
Aug 22, 2023 | 78.95 | 78.95 | 76.73 | 77.11 | 630,138 | -1.27(-1.62%) |
Aug 21, 2023 | 78.89 | 79.60 | 77.57 | 78.38 | 353,033 | -0.22(-0.28%) |
Aug 18, 2023 | 77.07 | 78.78 | 76.79 | 78.60 | 859,078 | +1.14(+1.47%) |
Aug 17, 2023 | 81.55 | 81.78 | 77.24 | 77.46 | 769,001 | -3.87(-4.76%) |
Aug 16, 2023 | 82.75 | 83.30 | 81.31 | 81.33 | 421,979 | -1.17(-1.42%) |
Aug 15, 2023 | 82.00 | 82.69 | 81.63 | 82.50 | 781,849 | +0.23(+0.28%) |
Aug 14, 2023 | 82.14 | 82.73 | 81.85 | 82.27 | 624,921 | +0.25(+0.30%) |
Aug 11, 2023 | 82.32 | 83.71 | 81.87 | 82.02 | 634,361 | -0.77(-0.93%) |
Aug 10, 2023 | 83.89 | 84.14 | 81.80 | 82.79 | 1,531,402 | -0.71(-0.85%) |
Aug 09, 2023 | 83.04 | 83.67 | 82.71 | 83.50 | 1,755,643 | +0.91(+1.10%) |
Aug 08, 2023 | 83.00 | 83.64 | 81.80 | 82.59 | 2,824,582 | -3.41(-3.97%) |
Aug 07, 2023 | 84.45 | 86.32 | 84.14 | 86.00 | 614,094 | +2.70(+3.24%) |
Aug 04, 2023 | 86.95 | 86.95 | 82.63 | 83.30 | 1,013,595 | -1.60(-1.88%) |
Aug 03, 2023 | 86.48 | 86.48 | 83.60 | 84.90 | 492,458 | -1.61(-1.86%) |
Aug 02, 2023 | 85.94 | 87.06 | 84.32 | 86.51 | 333,616 | -0.42(-0.48%) |
Aug 01, 2023 | 85.42 | 87.46 | 85.24 | 86.93 | 524,593 | +1.26(+1.47%) |
Jul 31, 2023 | 84.28 | 86.05 | 84.28 | 85.67 | 385,802 | +1.49(+1.77%) |
Jul 28, 2023 | 83.64 | 84.41 | 83.37 | 84.18 | 261,697 | +1.26(+1.52%) |
Jul 27, 2023 | 84.18 | 84.66 | 82.53 | 82.92 | 284,420 | -0.74(-0.88%) |
Jul 26, 2023 | 83.33 | 84.95 | 83.26 | 83.66 | 411,594 | +0.71(+0.86%) |
Jul 25, 2023 | 82.66 | 84.09 | 82.66 | 82.95 | 383,809 | -0.11(-0.13%) |
Jul 24, 2023 | 83.62 | 84.26 | 82.88 | 83.06 | 327,208 | -0.23(-0.28%) |
Jul 21, 2023 | 84.62 | 85.09 | 83.17 | 83.29 | 350,624 | -1.11(-1.32%) |
Jul 20, 2023 | 85.85 | 85.85 | 83.91 | 84.40 | 423,248 | -0.80(-0.94%) |
Jul 19, 2023 | 85.40 | 85.66 | 84.62 | 85.20 | 337,788 | -0.20(-0.23%) |
Jul 18, 2023 | 84.90 | 85.83 | 84.38 | 85.40 | 355,421 | +0.55(+0.65%) |
Jul 17, 2023 | 84.04 | 85.56 | 83.69 | 84.85 | 342,304 | +0.82(+0.98%) |
Jul 14, 2023 | 84.66 | 85.00 | 83.10 | 84.03 | 369,146 | -0.89(-1.05%) |
Jul 13, 2023 | 84.54 | 85.31 | 83.92 | 84.92 | 442,793 | +0.71(+0.84%) |
Jul 12, 2023 | 85.13 | 85.20 | 83.69 | 84.21 | 513,920 | +0.84(+1.01%) |
Jul 11, 2023 | 85.00 | 85.23 | 83.10 | 83.37 | 422,519 | -1.17(-1.38%) |
Jul 10, 2023 | 82.75 | 84.59 | 82.38 | 84.54 | 665,965 | +1.96(+2.37%) |
Jul 07, 2023 | 82.58 | 84.60 | 82.03 | 82.58 | 1,269,245 | +1.72(+2.13%) |
Jul 06, 2023 | 82.52 | 82.52 | 80.28 | 80.86 | 349,770 | -1.66(-2.01%) |
Jul 05, 2023 | 82.88 | 83.03 | 81.78 | 82.52 | 319,471 | -0.85(-1.02%) |