Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.40 | 81.07 | 80.15 | 80.79 | 11,299,446 | +0.92(+1.15%) |
Sep 28, 2023 | 80.02 | 80.66 | 79.39 | 79.87 | 12,264,208 | +0.23(+0.29%) |
Sep 27, 2023 | 79.86 | 80.30 | 78.96 | 79.64 | 14,707,083 | -0.15(-0.19%) |
Sep 26, 2023 | 80.24 | 80.47 | 79.53 | 79.79 | 14,912,603 | -0.96(-1.18%) |
Sep 25, 2023 | 81.30 | 80.86 | 80.39 | 80.75 | 11,060,502 | -0.24(-0.30%) |
Sep 22, 2023 | 82.64 | 83.08 | 80.94 | 80.99 | 11,532,847 | -1.48(-1.79%) |
Sep 21, 2023 | 81.79 | 83.40 | 81.65 | 82.46 | 14,418,284 | +0.17(+0.21%) |
Sep 20, 2023 | 81.76 | 82.93 | 81.37 | 82.29 | 12,751,536 | +0.62(+0.76%) |
Sep 19, 2023 | 83.65 | 84.51 | 81.44 | 81.67 | 21,534,282 | -3.07(-3.62%) |
Sep 18, 2023 | 84.96 | 85.64 | 84.70 | 84.74 | 11,926,814 | -0.56(-0.65%) |
Sep 15, 2023 | 84.94 | 85.91 | 84.34 | 85.30 | 21,701,824 | +1.10(+1.30%) |
Sep 14, 2023 | 83.73 | 84.46 | 82.77 | 84.21 | 22,391,038 | +1.00(+1.20%) |
Sep 13, 2023 | 83.08 | 83.77 | 82.85 | 83.21 | 9,800,760 | -0.20(-0.24%) |
Sep 12, 2023 | 82.76 | 84.39 | 82.30 | 83.41 | 16,640,132 | +1.16(+1.41%) |
Sep 11, 2023 | 81.67 | 83.58 | 80.91 | 82.25 | 26,654,952 | +0.94(+1.15%) |
Sep 08, 2023 | 80.28 | 81.40 | 79.91 | 81.31 | 16,286,602 | +1.01(+1.25%) |
Sep 07, 2023 | 80.56 | 80.59 | 79.49 | 80.31 | 14,797,846 | -0.41(-0.51%) |
Sep 06, 2023 | 80.53 | 81.82 | 80.27 | 80.72 | 15,562,055 | -0.21(-0.26%) |
Sep 05, 2023 | 81.16 | 82.12 | 80.91 | 80.93 | 12,772,050 | -0.45(-0.55%) |
Sep 01, 2023 | 81.84 | 81.96 | 80.27 | 81.37 | 27,792,616 | -2.03(-2.44%) |
Aug 31, 2023 | 84.19 | 84.34 | 83.37 | 83.41 | 10,475,315 | -0.60(-0.71%) |
Aug 30, 2023 | 84.13 | 84.40 | 83.56 | 84.01 | 11,846,611 | -0.12(-0.14%) |
Aug 29, 2023 | 83.52 | 84.27 | 83.46 | 84.13 | 11,242,488 | +0.24(+0.29%) |
Aug 28, 2023 | 83.56 | 84.41 | 83.26 | 83.89 | 12,199,359 | +0.80(+0.96%) |
Aug 25, 2023 | 82.80 | 83.38 | 82.19 | 83.09 | 16,103,285 | +0.89(+1.08%) |
Aug 24, 2023 | 85.23 | 85.67 | 82.19 | 82.20 | 27,577,116 | -3.35(-3.91%) |
Aug 23, 2023 | 85.53 | 86.04 | 85.36 | 85.55 | 7,585,082 | +0.04(+0.05%) |
Aug 22, 2023 | 85.43 | 85.81 | 85.09 | 85.51 | 9,874,661 | -0.09(-0.10%) |
Aug 21, 2023 | 85.53 | 85.97 | 85.13 | 85.60 | 11,242,176 | -0.08(-0.09%) |
Aug 18, 2023 | 85.09 | 86.44 | 85.09 | 85.68 | 12,404,712 | +0.04(+0.05%) |
Aug 17, 2023 | 86.64 | 86.68 | 85.52 | 85.64 | 14,235,085 | -0.43(-0.50%) |
Aug 16, 2023 | 86.26 | 86.78 | 85.80 | 86.07 | 12,210,540 | -0.71(-0.82%) |
Aug 15, 2023 | 87.70 | 87.94 | 86.61 | 86.78 | 13,689,127 | -1.74(-1.97%) |
Aug 14, 2023 | 88.70 | 89.01 | 87.70 | 88.52 | 13,718,916 | -0.21(-0.24%) |
Aug 11, 2023 | 91.02 | 91.05 | 88.57 | 88.73 | 22,070,836 | -2.73(-2.99%) |
Aug 10, 2023 | 89.68 | 92.23 | 87.46 | 91.46 | 56,865,636 | +4.26(+4.88%) |
Aug 09, 2023 | 88.91 | 89.27 | 86.76 | 87.21 | 32,301,492 | -0.64(-0.73%) |
Aug 08, 2023 | 86.22 | 88.04 | 85.82 | 87.84 | 16,791,390 | +1.30(+1.50%) |
Aug 07, 2023 | 86.38 | 86.95 | 85.71 | 86.55 | 10,843,459 | +0.53(+0.61%) |
Aug 04, 2023 | 85.66 | 86.83 | 85.17 | 86.02 | 11,571,620 | +0.81(+0.95%) |
Aug 03, 2023 | 85.54 | 86.18 | 85.17 | 85.21 | 14,220,371 | -0.81(-0.94%) |
Aug 02, 2023 | 87.97 | 88.04 | 85.98 | 86.02 | 15,196,357 | -2.72(-3.07%) |
Aug 01, 2023 | 88.83 | 89.44 | 88.17 | 88.74 | 13,779,652 | +0.14(+0.16%) |
Jul 31, 2023 | 86.72 | 89.07 | 86.60 | 88.60 | 20,905,784 | +2.75(+3.20%) |
Jul 28, 2023 | 85.58 | 86.30 | 85.17 | 85.85 | 13,682,911 | +0.77(+0.90%) |
Jul 27, 2023 | 86.32 | 86.60 | 84.91 | 85.08 | 16,731,571 | -0.50(-0.58%) |
Jul 26, 2023 | 85.39 | 85.99 | 85.17 | 85.58 | 15,016,607 | +0.23(+0.27%) |
Jul 25, 2023 | 85.45 | 86.03 | 84.88 | 85.35 | 15,384,195 | -0.97(-1.12%) |
Jul 24, 2023 | 87.21 | 87.67 | 86.27 | 86.32 | 13,943,235 | -0.58(-0.67%) |
Jul 21, 2023 | 86.01 | 87.61 | 85.60 | 86.90 | 19,974,468 | +0.97(+1.13%) |
Jul 20, 2023 | 86.56 | 86.89 | 85.75 | 85.93 | 15,315,351 | -0.83(-0.95%) |
Jul 19, 2023 | 85.92 | 87.60 | 85.91 | 86.76 | 17,200,552 | +1.09(+1.27%) |
Jul 18, 2023 | 85.23 | 87.02 | 85.04 | 85.67 | 21,974,888 | +0.39(+0.46%) |
Jul 17, 2023 | 88.13 | 88.20 | 85.02 | 85.28 | 34,617,316 | -3.05(-3.45%) |
Jul 14, 2023 | 90.12 | 90.20 | 88.13 | 88.33 | 17,831,610 | -1.84(-2.04%) |
Jul 13, 2023 | 90.26 | 90.52 | 88.79 | 90.18 | 15,364,827 | +0.32(+0.36%) |
Jul 12, 2023 | 89.82 | 90.42 | 89.28 | 89.86 | 14,922,313 | +0.66(+0.74%) |
Jul 11, 2023 | 87.90 | 89.30 | 87.86 | 89.20 | 13,767,468 | +1.39(+1.58%) |
Jul 10, 2023 | 87.96 | 88.39 | 87.57 | 87.81 | 13,677,930 | -0.54(-0.61%) |
Jul 07, 2023 | 88.02 | 89.44 | 87.79 | 88.35 | 9,736,795 | -0.10(-0.11%) |
Jul 06, 2023 | 88.38 | 88.54 | 87.49 | 88.45 | 12,144,296 | -1.05(-1.17%) |
Jul 05, 2023 | 89.82 | 90.10 | 88.96 | 89.50 | 11,053,679 | -0.71(-0.78%) |