Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.47 | 80.55 | 78.54 | 79.17 | 7,046,833 | -0.50(-0.63%) |
Sep 28, 2023 | 78.99 | 80.02 | 78.96 | 79.67 | 5,843,928 | +0.52(+0.66%) |
Sep 27, 2023 | 79.89 | 80.08 | 78.61 | 79.15 | 5,889,284 | -0.50(-0.63%) |
Sep 26, 2023 | 79.57 | 80.24 | 79.22 | 79.65 | 5,732,640 | -0.83(-1.04%) |
Sep 25, 2023 | 80.10 | 80.63 | 80.13 | 80.49 | 4,898,876 | -0.25(-0.31%) |
Sep 22, 2023 | 82.62 | 82.62 | 80.46 | 80.74 | 7,655,621 | -1.54(-1.87%) |
Sep 21, 2023 | 83.70 | 83.86 | 82.23 | 82.28 | 7,153,442 | -2.19(-2.59%) |
Sep 20, 2023 | 86.11 | 86.42 | 84.39 | 84.47 | 5,434,703 | -1.33(-1.55%) |
Sep 19, 2023 | 86.06 | 86.73 | 85.25 | 85.80 | 5,951,398 | -0.19(-0.23%) |
Sep 18, 2023 | 85.86 | 86.32 | 84.87 | 85.99 | 5,675,244 | +0.29(+0.34%) |
Sep 15, 2023 | 85.48 | 86.01 | 85.25 | 85.70 | 18,186,298 | -0.64(-0.74%) |
Sep 14, 2023 | 85.38 | 86.38 | 85.23 | 86.34 | 8,364,856 | +1.76(+2.09%) |
Sep 13, 2023 | 83.51 | 85.11 | 83.51 | 84.58 | 10,952,440 | +1.65(+1.99%) |
Sep 12, 2023 | 80.79 | 83.88 | 80.68 | 82.93 | 9,224,224 | +1.98(+2.44%) |
Sep 11, 2023 | 82.77 | 83.05 | 80.80 | 80.95 | 8,025,767 | -1.37(-1.66%) |
Sep 08, 2023 | 81.57 | 82.35 | 81.10 | 82.32 | 6,324,686 | +1.05(+1.29%) |
Sep 07, 2023 | 81.42 | 82.27 | 81.22 | 81.27 | 5,677,008 | -0.31(-0.38%) |
Sep 06, 2023 | 81.70 | 82.16 | 80.80 | 81.58 | 5,554,039 | -0.66(-0.80%) |
Sep 05, 2023 | 83.21 | 83.63 | 82.21 | 82.24 | 5,074,707 | -0.88(-1.06%) |
Sep 01, 2023 | 83.37 | 83.80 | 82.67 | 83.12 | 5,139,202 | +0.58(+0.70%) |
Aug 31, 2023 | 83.05 | 83.05 | 82.17 | 82.54 | 5,757,497 | -0.11(-0.13%) |
Aug 30, 2023 | 83.00 | 83.37 | 82.43 | 82.65 | 5,211,404 | -0.28(-0.34%) |
Aug 29, 2023 | 81.83 | 82.97 | 81.74 | 82.93 | 6,408,400 | +1.13(+1.39%) |
Aug 28, 2023 | 81.23 | 82.27 | 81.21 | 81.80 | 6,643,191 | +1.12(+1.39%) |
Aug 25, 2023 | 81.13 | 81.57 | 80.21 | 80.67 | 5,634,052 | -0.21(-0.26%) |
Aug 24, 2023 | 80.62 | 82.16 | 80.56 | 80.89 | 5,181,517 | +0.05(+0.06%) |
Aug 23, 2023 | 80.46 | 81.16 | 80.34 | 80.84 | 6,064,680 | +0.40(+0.49%) |
Aug 22, 2023 | 82.12 | 82.17 | 80.30 | 80.44 | 6,192,702 | -1.23(-1.51%) |
Aug 21, 2023 | 82.42 | 82.70 | 81.10 | 81.67 | 5,555,104 | -0.62(-0.75%) |
Aug 18, 2023 | 82.36 | 83.66 | 82.11 | 82.29 | 6,860,120 | -0.87(-1.05%) |
Aug 17, 2023 | 83.95 | 84.24 | 82.59 | 83.16 | 7,851,427 | -0.19(-0.23%) |
Aug 16, 2023 | 83.11 | 84.13 | 82.97 | 83.36 | 5,927,792 | -0.16(-0.20%) |
Aug 15, 2023 | 83.76 | 83.82 | 83.10 | 83.52 | 9,602,860 | -1.13(-1.34%) |
Aug 14, 2023 | 84.30 | 84.72 | 83.87 | 84.66 | 3,756,666 | -0.36(-0.42%) |
Aug 11, 2023 | 84.39 | 85.50 | 84.36 | 85.02 | 4,046,270 | +0.06(+0.07%) |
Aug 10, 2023 | 85.22 | 86.21 | 84.65 | 84.96 | 4,384,302 | +0.08(+0.09%) |
Aug 09, 2023 | 85.76 | 86.28 | 84.79 | 84.88 | 5,364,107 | -0.88(-1.03%) |
Aug 08, 2023 | 85.16 | 85.81 | 83.61 | 85.76 | 7,139,060 | -0.59(-0.68%) |
Aug 07, 2023 | 86.71 | 86.96 | 86.26 | 86.35 | 4,810,398 | +0.28(+0.33%) |
Aug 04, 2023 | 86.61 | 87.29 | 85.81 | 86.07 | 6,387,532 | -0.34(-0.39%) |
Aug 03, 2023 | 86.12 | 86.78 | 85.80 | 86.41 | 5,300,814 | -0.17(-0.20%) |
Aug 02, 2023 | 86.78 | 87.38 | 86.07 | 86.59 | 6,612,474 | -1.57(-1.78%) |
Aug 01, 2023 | 88.41 | 88.63 | 87.86 | 88.16 | 4,609,871 | -0.60(-0.68%) |
Jul 31, 2023 | 89.08 | 89.37 | 88.25 | 88.76 | 5,417,134 | -0.01(-0.01%) |
Jul 28, 2023 | 89.63 | 89.77 | 88.30 | 88.77 | 5,982,230 | -0.32(-0.36%) |
Jul 27, 2023 | 89.95 | 90.97 | 88.89 | 89.09 | 8,774,191 | -0.76(-0.84%) |
Jul 26, 2023 | 90.67 | 91.39 | 89.60 | 89.85 | 7,493,837 | -0.85(-0.93%) |
Jul 25, 2023 | 90.96 | 91.80 | 90.68 | 90.69 | 8,079,119 | -0.24(-0.26%) |
Jul 24, 2023 | 90.30 | 91.63 | 90.00 | 90.93 | 7,558,271 | +0.63(+0.70%) |
Jul 21, 2023 | 90.55 | 90.67 | 89.38 | 90.30 | 6,557,661 | +0.20(+0.22%) |
Jul 20, 2023 | 89.43 | 90.42 | 89.19 | 90.09 | 9,933,119 | +0.61(+0.69%) |
Jul 19, 2023 | 87.82 | 90.15 | 87.72 | 89.48 | 12,551,895 | +1.17(+1.33%) |
Jul 18, 2023 | 84.08 | 88.90 | 83.66 | 88.31 | 22,523,162 | +5.35(+6.45%) |
Jul 17, 2023 | 82.30 | 83.47 | 82.30 | 82.96 | 8,222,875 | +0.57(+0.69%) |
Jul 14, 2023 | 83.96 | 83.97 | 82.18 | 82.39 | 8,050,714 | -0.41(-0.50%) |
Jul 13, 2023 | 82.82 | 83.22 | 82.35 | 82.80 | 6,278,118 | +0.42(+0.51%) |
Jul 12, 2023 | 83.26 | 84.25 | 82.22 | 82.38 | 8,954,994 | +0.78(+0.95%) |
Jul 11, 2023 | 80.59 | 82.06 | 80.32 | 81.60 | 11,513,662 | +1.50(+1.87%) |
Jul 10, 2023 | 80.12 | 81.06 | 79.89 | 80.11 | 6,392,140 | +0.04(+0.05%) |
Jul 07, 2023 | 79.73 | 80.72 | 79.63 | 80.07 | 8,555,667 | +0.03(+0.04%) |
Jul 06, 2023 | 81.50 | 81.57 | 79.74 | 80.04 | 8,901,932 | -2.49(-3.01%) |
Jul 05, 2023 | 82.56 | 82.87 | 81.98 | 82.53 | 7,011,509 | -0.47(-0.57%) |