Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.70 | 79.12 | 77.44 | 77.84 | 455,997 | +0.04(+0.05%) |
Sep 28, 2023 | 76.94 | 78.34 | 76.50 | 77.80 | 512,353 | +0.72(+0.93%) |
Sep 27, 2023 | 77.14 | 77.40 | 76.28 | 77.08 | 656,353 | -0.14(-0.18%) |
Sep 26, 2023 | 77.51 | 78.00 | 77.20 | 77.22 | 908,554 | -1.13(-1.45%) |
Sep 25, 2023 | 77.06 | 78.45 | 77.98 | 78.35 | 576,750 | +0.96(+1.23%) |
Sep 22, 2023 | 77.28 | 77.62 | 76.66 | 77.39 | 831,617 | +0.39(+0.51%) |
Sep 21, 2023 | 76.33 | 77.59 | 75.85 | 77.00 | 835,786 | -0.23(-0.29%) |
Sep 20, 2023 | 76.62 | 78.14 | 76.62 | 77.23 | 980,340 | +1.06(+1.40%) |
Sep 19, 2023 | 74.88 | 76.91 | 74.77 | 76.16 | 934,680 | +1.00(+1.34%) |
Sep 18, 2023 | 76.32 | 77.27 | 74.13 | 75.16 | 805,913 | -1.13(-1.49%) |
Sep 15, 2023 | 76.19 | 77.24 | 75.95 | 76.29 | 1,508,821 | -0.41(-0.54%) |
Sep 14, 2023 | 76.35 | 76.90 | 75.90 | 76.70 | 585,371 | +1.31(+1.74%) |
Sep 13, 2023 | 75.49 | 75.91 | 74.31 | 75.39 | 906,908 | +0.05(+0.07%) |
Sep 12, 2023 | 74.52 | 75.90 | 74.14 | 75.34 | 705,114 | +0.97(+1.30%) |
Sep 11, 2023 | 73.45 | 75.00 | 73.35 | 74.38 | 1,324,599 | -0.89(-1.18%) |
Sep 08, 2023 | 75.36 | 76.37 | 74.92 | 75.26 | 751,018 | +0.11(+0.14%) |
Sep 07, 2023 | 75.87 | 76.37 | 74.79 | 75.16 | 744,551 | -1.22(-1.60%) |
Sep 06, 2023 | 77.11 | 77.53 | 76.19 | 76.38 | 255,297 | -0.26(-0.33%) |
Sep 05, 2023 | 79.21 | 79.21 | 76.40 | 76.63 | 623,291 | -3.41(-4.26%) |
Sep 01, 2023 | 78.66 | 80.23 | 78.66 | 80.04 | 476,098 | +2.09(+2.68%) |
Aug 31, 2023 | 77.77 | 79.34 | 77.04 | 77.95 | 765,474 | +0.73(+0.94%) |
Aug 30, 2023 | 79.68 | 79.68 | 77.13 | 77.23 | 1,270,248 | -3.70(-4.58%) |
Aug 29, 2023 | 79.92 | 81.01 | 79.11 | 80.93 | 583,538 | +1.04(+1.31%) |
Aug 28, 2023 | 80.23 | 80.95 | 79.31 | 79.89 | 529,595 | +0.24(+0.30%) |
Aug 25, 2023 | 79.52 | 80.53 | 78.87 | 79.65 | 577,427 | +0.81(+1.02%) |
Aug 24, 2023 | 79.97 | 80.23 | 78.67 | 78.84 | 732,314 | -1.38(-1.72%) |
Aug 23, 2023 | 78.45 | 80.22 | 78.01 | 80.22 | 778,183 | +1.14(+1.45%) |
Aug 22, 2023 | 80.30 | 80.55 | 78.76 | 79.08 | 629,783 | -1.14(-1.42%) |
Aug 21, 2023 | 81.28 | 81.64 | 79.25 | 80.22 | 549,312 | -1.00(-1.23%) |
Aug 18, 2023 | 80.66 | 82.13 | 80.41 | 81.22 | 622,621 | -0.30(-0.37%) |
Aug 17, 2023 | 81.75 | 82.69 | 81.31 | 81.52 | 488,979 | +0.17(+0.20%) |
Aug 16, 2023 | 82.07 | 83.12 | 81.32 | 81.36 | 446,153 | -1.06(-1.28%) |
Aug 15, 2023 | 83.29 | 83.83 | 82.36 | 82.42 | 474,929 | -1.80(-2.14%) |
Aug 14, 2023 | 83.20 | 84.30 | 82.75 | 84.22 | 390,076 | +0.41(+0.49%) |
Aug 11, 2023 | 83.58 | 84.24 | 83.25 | 83.81 | 392,483 | -0.21(-0.25%) |
Aug 10, 2023 | 84.94 | 85.59 | 83.55 | 84.02 | 408,836 | -0.36(-0.43%) |
Aug 09, 2023 | 82.82 | 84.46 | 82.41 | 84.38 | 458,322 | +1.34(+1.62%) |
Aug 08, 2023 | 82.59 | 83.11 | 81.43 | 83.03 | 583,759 | -0.72(-0.85%) |
Aug 07, 2023 | 82.89 | 84.08 | 82.53 | 83.75 | 524,163 | +0.77(+0.93%) |
Aug 04, 2023 | 82.32 | 83.57 | 81.42 | 82.98 | 543,952 | +0.86(+1.05%) |
Aug 03, 2023 | 83.79 | 84.52 | 81.75 | 82.11 | 974,730 | -2.27(-2.70%) |
Aug 02, 2023 | 82.26 | 84.59 | 81.58 | 84.39 | 608,413 | +0.98(+1.18%) |
Aug 01, 2023 | 84.21 | 84.21 | 82.24 | 83.41 | 765,973 | -1.22(-1.44%) |
Jul 31, 2023 | 83.94 | 84.69 | 83.07 | 84.62 | 639,481 | +0.76(+0.90%) |
Jul 28, 2023 | 84.73 | 85.47 | 83.61 | 83.87 | 597,698 | -0.01(-0.01%) |
Jul 27, 2023 | 86.63 | 88.72 | 83.57 | 83.88 | 1,033,936 | -3.03(-3.49%) |
Jul 26, 2023 | 85.34 | 87.17 | 85.19 | 86.91 | 627,741 | +1.72(+2.01%) |
Jul 25, 2023 | 85.47 | 85.83 | 84.36 | 85.19 | 453,661 | -0.37(-0.44%) |
Jul 24, 2023 | 84.47 | 85.90 | 84.47 | 85.56 | 442,366 | +1.00(+1.18%) |
Jul 21, 2023 | 84.78 | 85.56 | 83.77 | 84.56 | 605,196 | +0.70(+0.83%) |
Jul 20, 2023 | 84.64 | 85.44 | 83.58 | 83.87 | 504,408 | -1.34(-1.58%) |
Jul 19, 2023 | 82.46 | 85.66 | 81.75 | 85.21 | 1,018,425 | +1.67(+2.00%) |
Jul 18, 2023 | 83.22 | 85.18 | 82.19 | 83.54 | 725,441 | +0.51(+0.61%) |
Jul 17, 2023 | 80.67 | 83.47 | 80.21 | 83.03 | 651,459 | +0.78(+0.95%) |
Jul 14, 2023 | 85.56 | 85.56 | 79.91 | 82.25 | 1,148,554 | -4.32(-4.99%) |
Jul 13, 2023 | 86.99 | 87.24 | 85.84 | 86.57 | 371,118 | -0.47(-0.54%) |
Jul 12, 2023 | 87.82 | 88.41 | 86.28 | 87.04 | 671,658 | +0.49(+0.57%) |
Jul 11, 2023 | 84.30 | 86.66 | 84.00 | 86.55 | 515,030 | +2.75(+3.28%) |
Jul 10, 2023 | 83.06 | 85.07 | 83.06 | 83.81 | 422,772 | +0.74(+0.89%) |
Jul 07, 2023 | 81.66 | 84.37 | 81.66 | 83.07 | 805,508 | +1.64(+2.01%) |
Jul 06, 2023 | 82.15 | 82.83 | 81.07 | 81.44 | 775,187 | -1.92(-2.31%) |
Jul 05, 2023 | 84.53 | 84.53 | 83.27 | 83.36 | 546,614 | -1.84(-2.16%) |