Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 82.72 | 82.72 | 81.26 | 81.78 | 2,087,095 | -0.66(-0.81%) |
Sep 28, 2023 | 81.77 | 83.17 | 81.76 | 82.45 | 1,993,331 | +0.87(+1.06%) |
Sep 27, 2023 | 81.22 | 82.01 | 80.56 | 81.58 | 1,599,950 | +0.91(+1.13%) |
Sep 26, 2023 | 81.64 | 82.27 | 80.49 | 80.67 | 2,042,688 | -1.54(-1.87%) |
Sep 25, 2023 | 81.45 | 82.23 | 81.72 | 82.21 | 1,349,865 | +0.51(+0.62%) |
Sep 22, 2023 | 80.80 | 82.48 | 80.59 | 81.70 | 2,162,470 | +1.08(+1.34%) |
Sep 21, 2023 | 81.68 | 81.68 | 80.43 | 80.62 | 1,897,443 | -1.39(-1.69%) |
Sep 20, 2023 | 82.02 | 83.69 | 81.99 | 82.00 | 1,674,364 | +0.08(+0.09%) |
Sep 19, 2023 | 83.00 | 83.49 | 81.36 | 81.93 | 1,952,677 | -1.08(-1.30%) |
Sep 18, 2023 | 82.05 | 83.05 | 81.87 | 83.00 | 1,359,774 | +1.03(+1.26%) |
Sep 15, 2023 | 82.60 | 82.60 | 81.63 | 81.97 | 3,780,890 | -0.63(-0.76%) |
Sep 14, 2023 | 80.76 | 82.71 | 80.49 | 82.60 | 2,213,456 | +2.49(+3.11%) |
Sep 13, 2023 | 82.42 | 83.01 | 79.52 | 80.11 | 3,090,336 | -1.87(-2.28%) |
Sep 12, 2023 | 81.73 | 82.96 | 81.59 | 81.97 | 1,820,299 | +0.00(+0.00%) |
Sep 11, 2023 | 81.71 | 82.11 | 81.36 | 81.97 | 1,915,510 | +0.68(+0.84%) |
Sep 08, 2023 | 80.05 | 82.31 | 79.87 | 81.29 | 3,142,267 | +1.40(+1.76%) |
Sep 07, 2023 | 79.60 | 80.27 | 78.66 | 79.89 | 2,431,015 | +0.29(+0.36%) |
Sep 06, 2023 | 78.82 | 79.84 | 78.55 | 79.60 | 2,774,818 | +1.05(+1.33%) |
Sep 05, 2023 | 80.39 | 80.72 | 78.47 | 78.55 | 2,724,312 | -1.79(-2.23%) |
Sep 01, 2023 | 79.69 | 80.46 | 79.39 | 80.34 | 2,413,281 | +1.18(+1.49%) |
Aug 31, 2023 | 79.94 | 80.42 | 79.05 | 79.16 | 3,252,646 | -0.41(-0.52%) |
Aug 30, 2023 | 79.48 | 79.74 | 78.61 | 79.57 | 4,168,141 | -0.13(-0.17%) |
Aug 29, 2023 | 81.24 | 81.33 | 78.36 | 79.70 | 3,954,210 | -2.23(-2.72%) |
Aug 28, 2023 | 82.01 | 82.54 | 81.52 | 81.94 | 1,075,185 | +0.38(+0.47%) |
Aug 25, 2023 | 81.23 | 81.82 | 80.60 | 81.55 | 1,616,149 | +0.53(+0.65%) |
Aug 24, 2023 | 81.98 | 82.74 | 80.99 | 81.02 | 1,594,489 | -1.37(-1.66%) |
Aug 23, 2023 | 81.76 | 82.56 | 81.50 | 82.39 | 1,444,764 | +0.69(+0.85%) |
Aug 22, 2023 | 81.67 | 81.79 | 81.06 | 81.70 | 1,662,706 | +0.34(+0.41%) |
Aug 21, 2023 | 81.33 | 81.70 | 80.54 | 81.36 | 1,485,443 | -0.08(-0.09%) |
Aug 18, 2023 | 80.04 | 81.60 | 79.85 | 81.44 | 1,924,030 | +0.88(+1.09%) |
Aug 17, 2023 | 82.04 | 82.08 | 80.51 | 80.56 | 1,480,159 | -0.78(-0.96%) |
Aug 16, 2023 | 81.60 | 82.69 | 81.22 | 81.34 | 1,932,995 | -0.23(-0.28%) |
Aug 15, 2023 | 82.05 | 82.22 | 81.35 | 81.57 | 1,461,056 | -0.89(-1.08%) |
Aug 14, 2023 | 81.94 | 82.54 | 81.31 | 82.46 | 1,429,050 | +0.17(+0.21%) |
Aug 11, 2023 | 81.81 | 82.44 | 81.54 | 82.29 | 1,254,220 | +0.33(+0.40%) |
Aug 10, 2023 | 82.40 | 82.95 | 81.45 | 81.96 | 1,512,780 | +0.06(+0.07%) |
Aug 09, 2023 | 81.98 | 82.83 | 81.77 | 81.91 | 1,838,952 | +0.00(+0.00%) |
Aug 08, 2023 | 80.31 | 82.02 | 79.97 | 81.91 | 1,997,334 | +0.75(+0.92%) |
Aug 07, 2023 | 80.98 | 81.48 | 80.87 | 81.16 | 1,793,386 | +0.71(+0.88%) |
Aug 04, 2023 | 81.58 | 81.99 | 80.02 | 80.45 | 2,809,146 | -0.95(-1.17%) |
Aug 03, 2023 | 82.15 | 82.40 | 80.43 | 81.40 | 3,054,846 | -1.13(-1.37%) |
Aug 02, 2023 | 82.76 | 82.97 | 81.92 | 82.53 | 2,259,621 | -0.35(-0.42%) |
Aug 01, 2023 | 82.31 | 83.63 | 82.24 | 82.88 | 2,052,263 | +0.29(+0.35%) |
Jul 31, 2023 | 82.21 | 82.61 | 81.66 | 82.59 | 2,823,177 | +0.76(+0.93%) |
Jul 28, 2023 | 81.64 | 82.30 | 81.08 | 81.83 | 3,048,104 | -0.01(-0.01%) |
Jul 27, 2023 | 81.54 | 82.02 | 80.52 | 81.84 | 3,189,175 | +0.71(+0.87%) |
Jul 26, 2023 | 83.09 | 83.23 | 80.38 | 81.13 | 3,525,535 | -1.63(-1.97%) |
Jul 25, 2023 | 79.89 | 83.09 | 77.84 | 82.76 | 5,309,258 | -2.29(-2.69%) |
Jul 24, 2023 | 84.47 | 85.31 | 84.43 | 85.05 | 3,640,528 | +0.76(+0.90%) |
Jul 21, 2023 | 85.22 | 85.77 | 84.18 | 84.29 | 10,526,808 | -0.88(-1.04%) |
Jul 20, 2023 | 86.24 | 86.35 | 84.76 | 85.18 | 3,100,095 | -0.17(-0.20%) |
Jul 19, 2023 | 84.54 | 85.50 | 84.25 | 85.35 | 2,810,029 | -0.39(-0.46%) |
Jul 18, 2023 | 84.04 | 85.90 | 83.90 | 85.74 | 2,853,813 | +1.78(+2.12%) |
Jul 17, 2023 | 83.01 | 84.21 | 82.37 | 83.96 | 3,308,506 | +1.82(+2.22%) |
Jul 14, 2023 | 82.41 | 82.41 | 81.14 | 82.14 | 1,933,072 | -0.11(-0.13%) |
Jul 13, 2023 | 82.50 | 83.01 | 82.21 | 82.24 | 2,218,670 | -0.44(-0.53%) |
Jul 12, 2023 | 83.33 | 84.21 | 82.61 | 82.68 | 3,320,527 | +0.10(+0.12%) |
Jul 11, 2023 | 81.51 | 82.79 | 81.38 | 82.59 | 2,596,913 | +1.46(+1.80%) |
Jul 10, 2023 | 79.37 | 81.55 | 79.29 | 81.13 | 4,146,051 | +2.21(+2.79%) |
Jul 07, 2023 | 78.45 | 80.06 | 78.45 | 78.92 | 1,879,887 | +0.47(+0.60%) |
Jul 06, 2023 | 78.29 | 78.74 | 77.58 | 78.45 | 1,879,847 | -0.44(-0.56%) |
Jul 05, 2023 | 79.55 | 79.74 | 78.60 | 78.90 | 2,924,929 | -1.30(-1.63%) |