Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 81.21 | 81.29 | 79.27 | 79.90 | 6,982,309 | -0.51(-0.63%) |
Sep 28, 2023 | 79.72 | 80.76 | 79.69 | 80.41 | 5,790,418 | +0.53(+0.66%) |
Sep 27, 2023 | 80.63 | 80.82 | 79.33 | 79.88 | 5,835,358 | -0.51(-0.63%) |
Sep 26, 2023 | 80.30 | 80.98 | 79.95 | 80.39 | 5,680,149 | -0.84(-1.04%) |
Sep 25, 2023 | 80.84 | 81.38 | 80.87 | 81.23 | 4,854,020 | -0.25(-0.31%) |
Sep 22, 2023 | 83.38 | 83.38 | 81.21 | 81.49 | 7,585,522 | -1.56(-1.87%) |
Sep 21, 2023 | 84.47 | 84.64 | 82.99 | 83.04 | 7,087,941 | -2.21(-2.59%) |
Sep 20, 2023 | 86.91 | 87.22 | 85.17 | 85.25 | 5,384,940 | -1.34(-1.55%) |
Sep 19, 2023 | 86.86 | 87.53 | 86.04 | 86.59 | 5,896,904 | -0.20(-0.23%) |
Sep 18, 2023 | 86.65 | 87.12 | 85.65 | 86.79 | 5,623,278 | +0.29(+0.34%) |
Sep 15, 2023 | 86.27 | 86.81 | 86.04 | 86.50 | 18,019,774 | -0.65(-0.74%) |
Sep 14, 2023 | 86.17 | 87.18 | 86.02 | 87.14 | 8,288,263 | +1.78(+2.09%) |
Sep 13, 2023 | 84.28 | 85.90 | 84.28 | 85.36 | 10,852,154 | +1.66(+1.99%) |
Sep 12, 2023 | 81.53 | 84.66 | 81.43 | 83.70 | 9,139,762 | +2.00(+2.44%) |
Sep 11, 2023 | 83.53 | 83.81 | 81.54 | 81.70 | 7,952,279 | -1.38(-1.66%) |
Sep 08, 2023 | 82.33 | 83.11 | 81.85 | 83.08 | 6,266,774 | +1.06(+1.29%) |
Sep 07, 2023 | 82.17 | 83.03 | 81.97 | 82.02 | 5,625,026 | -0.31(-0.38%) |
Sep 06, 2023 | 82.45 | 82.91 | 81.54 | 82.34 | 5,503,183 | -0.67(-0.80%) |
Sep 05, 2023 | 83.98 | 84.40 | 82.97 | 83.00 | 5,028,240 | -0.89(-1.06%) |
Sep 01, 2023 | 84.14 | 84.58 | 83.44 | 83.89 | 5,092,145 | +0.59(+0.70%) |
Aug 31, 2023 | 83.81 | 83.81 | 82.92 | 83.31 | 5,704,778 | -0.11(-0.13%) |
Aug 30, 2023 | 83.77 | 84.14 | 83.19 | 83.41 | 5,163,685 | -0.28(-0.34%) |
Aug 29, 2023 | 82.58 | 83.74 | 82.49 | 83.70 | 6,349,721 | +1.14(+1.39%) |
Aug 28, 2023 | 81.99 | 83.03 | 81.96 | 82.55 | 6,582,363 | +1.13(+1.39%) |
Aug 25, 2023 | 81.88 | 82.33 | 80.95 | 81.42 | 5,582,464 | -0.22(-0.26%) |
Aug 24, 2023 | 81.37 | 82.91 | 81.30 | 81.63 | 5,134,072 | +0.05(+0.06%) |
Aug 23, 2023 | 81.20 | 81.91 | 81.08 | 81.58 | 6,009,148 | +0.40(+0.49%) |
Aug 22, 2023 | 82.88 | 82.93 | 81.05 | 81.18 | 6,135,998 | -1.24(-1.51%) |
Aug 21, 2023 | 83.18 | 83.47 | 81.85 | 82.43 | 5,504,239 | -0.63(-0.75%) |
Aug 18, 2023 | 83.12 | 84.43 | 82.87 | 83.05 | 6,797,305 | -0.88(-1.05%) |
Aug 17, 2023 | 84.72 | 85.02 | 83.35 | 83.93 | 7,779,536 | -0.20(-0.23%) |
Aug 16, 2023 | 83.88 | 84.91 | 83.74 | 84.13 | 5,873,514 | -0.17(-0.20%) |
Aug 15, 2023 | 84.54 | 84.60 | 83.86 | 84.29 | 9,514,932 | -1.14(-1.34%) |
Aug 14, 2023 | 85.08 | 85.51 | 84.65 | 85.44 | 3,722,268 | -0.36(-0.42%) |
Aug 11, 2023 | 85.17 | 86.29 | 85.14 | 85.80 | 4,009,220 | +0.06(+0.07%) |
Aug 10, 2023 | 86.01 | 87.00 | 85.43 | 85.74 | 4,344,157 | +0.08(+0.09%) |
Aug 09, 2023 | 86.55 | 87.08 | 85.58 | 85.66 | 5,314,990 | -0.89(-1.03%) |
Aug 08, 2023 | 85.95 | 86.60 | 84.39 | 86.55 | 7,073,691 | -0.60(-0.68%) |
Aug 07, 2023 | 87.51 | 87.77 | 87.05 | 87.15 | 4,766,351 | +0.28(+0.33%) |
Aug 04, 2023 | 87.41 | 88.10 | 86.60 | 86.87 | 6,329,044 | -0.34(-0.39%) |
Aug 03, 2023 | 86.92 | 87.58 | 86.59 | 87.21 | 5,252,277 | -0.18(-0.20%) |
Aug 02, 2023 | 87.58 | 88.19 | 86.87 | 87.39 | 6,551,926 | -1.59(-1.78%) |
Aug 01, 2023 | 89.22 | 89.45 | 88.67 | 88.97 | 4,567,661 | -0.61(-0.68%) |
Jul 31, 2023 | 89.90 | 90.20 | 89.07 | 89.58 | 5,367,532 | -0.01(-0.01%) |
Jul 28, 2023 | 90.46 | 90.59 | 89.12 | 89.59 | 5,927,454 | -0.32(-0.36%) |
Jul 27, 2023 | 90.78 | 91.81 | 89.72 | 89.91 | 8,693,850 | -0.77(-0.84%) |
Jul 26, 2023 | 91.51 | 92.24 | 90.43 | 90.68 | 7,425,219 | -0.85(-0.93%) |
Jul 25, 2023 | 91.80 | 92.64 | 91.52 | 91.53 | 8,005,142 | -0.24(-0.26%) |
Jul 24, 2023 | 91.13 | 92.48 | 90.83 | 91.77 | 7,489,063 | +0.64(+0.70%) |
Jul 21, 2023 | 91.38 | 91.51 | 90.21 | 91.13 | 6,497,615 | +0.20(+0.22%) |
Jul 20, 2023 | 90.26 | 91.26 | 90.02 | 90.93 | 9,842,166 | +0.62(+0.69%) |
Jul 19, 2023 | 88.63 | 90.99 | 88.53 | 90.31 | 12,436,963 | +1.18(+1.33%) |
Jul 18, 2023 | 84.86 | 89.73 | 84.43 | 89.12 | 22,316,926 | +5.40(+6.45%) |
Jul 17, 2023 | 83.06 | 84.24 | 83.06 | 83.72 | 8,147,582 | +0.57(+0.69%) |
Jul 14, 2023 | 84.73 | 84.74 | 82.94 | 83.15 | 7,976,997 | -0.42(-0.50%) |
Jul 13, 2023 | 83.59 | 83.99 | 83.11 | 83.57 | 6,220,632 | +0.43(+0.51%) |
Jul 12, 2023 | 84.03 | 85.02 | 82.98 | 83.14 | 8,872,997 | +0.79(+0.95%) |
Jul 11, 2023 | 81.33 | 82.81 | 81.06 | 82.36 | 11,408,236 | +1.51(+1.87%) |
Jul 10, 2023 | 80.87 | 81.81 | 80.63 | 80.85 | 6,333,610 | +0.04(+0.05%) |
Jul 07, 2023 | 80.47 | 81.46 | 80.36 | 80.81 | 8,477,326 | +0.03(+0.04%) |
Jul 06, 2023 | 82.25 | 82.32 | 80.48 | 80.78 | 8,820,421 | -2.51(-3.01%) |
Jul 05, 2023 | 83.32 | 83.63 | 82.74 | 83.29 | 6,947,307 | -0.48(-0.57%) |