Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.37 | 84.72 | 83.66 | 83.80 | 2,865,706 | -0.09(-0.11%) |
Sep 28, 2023 | 82.23 | 84.30 | 82.02 | 83.89 | 2,652,288 | +1.72(+2.09%) |
Sep 27, 2023 | 81.74 | 82.37 | 81.19 | 82.18 | 3,327,054 | +0.90(+1.10%) |
Sep 26, 2023 | 82.60 | 82.82 | 81.00 | 81.28 | 3,973,526 | -1.80(-2.16%) |
Sep 25, 2023 | 82.82 | 83.16 | 82.71 | 83.08 | 2,292,332 | -0.07(-0.08%) |
Sep 22, 2023 | 83.23 | 83.87 | 83.02 | 83.15 | 1,871,046 | -0.01(-0.01%) |
Sep 21, 2023 | 84.16 | 84.36 | 83.15 | 83.16 | 2,322,651 | -1.47(-1.73%) |
Sep 20, 2023 | 86.45 | 86.50 | 84.54 | 84.62 | 2,262,985 | -1.48(-1.72%) |
Sep 19, 2023 | 85.87 | 86.19 | 85.20 | 86.10 | 1,998,175 | +0.06(+0.07%) |
Sep 18, 2023 | 85.26 | 86.47 | 85.16 | 86.04 | 1,714,243 | +0.72(+0.84%) |
Sep 15, 2023 | 85.80 | 86.35 | 84.91 | 85.32 | 2,859,583 | -0.79(-0.91%) |
Sep 14, 2023 | 86.50 | 86.55 | 85.70 | 86.11 | 2,096,500 | +0.00(+0.00%) |
Sep 13, 2023 | 86.11 | 86.50 | 85.59 | 86.11 | 2,479,015 | -0.09(-0.10%) |
Sep 12, 2023 | 85.81 | 86.58 | 85.75 | 86.20 | 2,185,008 | +0.15(+0.17%) |
Sep 11, 2023 | 86.03 | 86.06 | 84.80 | 86.05 | 2,395,442 | +0.56(+0.65%) |
Sep 08, 2023 | 85.64 | 86.39 | 85.23 | 85.49 | 2,403,204 | -0.86(-0.99%) |
Sep 07, 2023 | 86.74 | 87.13 | 85.90 | 86.35 | 2,282,608 | -1.20(-1.38%) |
Sep 06, 2023 | 87.50 | 88.41 | 87.20 | 87.55 | 2,012,740 | -0.01(-0.01%) |
Sep 05, 2023 | 88.21 | 88.23 | 87.45 | 87.56 | 1,569,382 | -0.60(-0.68%) |
Sep 01, 2023 | 88.59 | 88.64 | 87.84 | 88.16 | 1,786,699 | +0.19(+0.21%) |
Aug 31, 2023 | 88.19 | 88.56 | 87.69 | 87.97 | 2,389,796 | +0.09(+0.10%) |
Aug 30, 2023 | 87.28 | 87.97 | 87.25 | 87.88 | 922,348 | +0.38(+0.43%) |
Aug 29, 2023 | 86.19 | 87.54 | 86.09 | 87.50 | 1,521,505 | +1.25(+1.45%) |
Aug 28, 2023 | 86.38 | 86.63 | 86.06 | 86.25 | 1,205,464 | +0.35(+0.41%) |
Aug 25, 2023 | 85.81 | 86.20 | 84.91 | 85.90 | 1,484,095 | +0.76(+0.89%) |
Aug 24, 2023 | 85.90 | 86.51 | 85.11 | 85.14 | 1,995,158 | -0.82(-0.95%) |
Aug 23, 2023 | 85.65 | 86.27 | 84.73 | 85.96 | 2,027,291 | +0.56(+0.65%) |
Aug 22, 2023 | 85.44 | 85.91 | 84.99 | 85.40 | 1,540,536 | +0.33(+0.39%) |
Aug 21, 2023 | 84.74 | 85.36 | 84.55 | 85.07 | 1,714,977 | +0.24(+0.28%) |
Aug 18, 2023 | 84.17 | 85.10 | 84.04 | 84.83 | 1,506,927 | -0.15(-0.18%) |
Aug 17, 2023 | 85.98 | 86.04 | 84.63 | 84.98 | 1,929,192 | -0.50(-0.58%) |
Aug 16, 2023 | 86.12 | 86.44 | 85.43 | 85.48 | 1,354,869 | -0.93(-1.07%) |
Aug 15, 2023 | 86.53 | 86.92 | 86.18 | 86.41 | 1,799,664 | -0.69(-0.79%) |
Aug 14, 2023 | 86.67 | 87.33 | 86.59 | 87.09 | 2,812,265 | +0.29(+0.33%) |
Aug 11, 2023 | 87.34 | 87.34 | 86.50 | 86.80 | 1,426,240 | -0.70(-0.80%) |
Aug 10, 2023 | 88.29 | 88.92 | 87.38 | 87.50 | 1,550,316 | -0.53(-0.60%) |
Aug 09, 2023 | 88.54 | 88.70 | 87.87 | 88.03 | 2,564,706 | -0.33(-0.37%) |
Aug 08, 2023 | 88.01 | 88.57 | 87.30 | 88.36 | 1,801,944 | -0.11(-0.12%) |
Aug 07, 2023 | 87.66 | 88.88 | 87.58 | 88.47 | 2,039,772 | +1.57(+1.81%) |
Aug 04, 2023 | 88.01 | 88.39 | 86.81 | 86.89 | 1,619,519 | -1.17(-1.33%) |
Aug 03, 2023 | 87.50 | 88.37 | 87.15 | 88.07 | 2,952,327 | +0.10(+0.11%) |
Aug 02, 2023 | 87.48 | 88.41 | 87.44 | 87.97 | 2,969,045 | -0.24(-0.27%) |
Aug 01, 2023 | 87.80 | 88.46 | 87.39 | 88.21 | 2,089,035 | +0.31(+0.35%) |
Jul 31, 2023 | 87.16 | 88.34 | 87.02 | 87.90 | 2,808,074 | +0.74(+0.84%) |
Jul 28, 2023 | 88.92 | 89.03 | 86.71 | 87.16 | 4,573,797 | -1.19(-1.35%) |
Jul 27, 2023 | 89.11 | 89.86 | 88.05 | 88.36 | 4,395,442 | +0.17(+0.19%) |
Jul 26, 2023 | 84.73 | 88.44 | 84.53 | 88.19 | 5,463,453 | +4.27(+5.09%) |
Jul 25, 2023 | 83.02 | 84.47 | 82.88 | 83.92 | 3,108,454 | +0.72(+0.86%) |
Jul 24, 2023 | 83.53 | 83.88 | 82.76 | 83.20 | 2,022,848 | -0.03(-0.04%) |
Jul 21, 2023 | 83.79 | 84.21 | 83.19 | 83.23 | 2,588,286 | -0.70(-0.83%) |
Jul 20, 2023 | 84.50 | 84.65 | 83.48 | 83.93 | 1,791,237 | -0.81(-0.95%) |
Jul 19, 2023 | 84.75 | 84.95 | 83.84 | 84.73 | 1,873,490 | -0.18(-0.21%) |
Jul 18, 2023 | 84.48 | 85.10 | 84.48 | 84.91 | 1,687,871 | +0.13(+0.15%) |
Jul 17, 2023 | 84.18 | 84.93 | 83.93 | 84.78 | 2,077,499 | +0.57(+0.67%) |
Jul 14, 2023 | 85.16 | 85.27 | 83.77 | 84.22 | 1,819,572 | -1.10(-1.29%) |
Jul 13, 2023 | 85.33 | 85.48 | 84.91 | 85.32 | 2,101,674 | +0.16(+0.19%) |
Jul 12, 2023 | 85.10 | 85.41 | 84.51 | 85.16 | 2,159,689 | +0.71(+0.84%) |
Jul 11, 2023 | 84.53 | 84.64 | 83.60 | 84.45 | 1,930,734 | -0.03(-0.04%) |
Jul 10, 2023 | 83.23 | 84.52 | 82.67 | 84.48 | 2,166,596 | +1.25(+1.51%) |
Jul 07, 2023 | 83.12 | 84.01 | 83.12 | 83.23 | 1,523,885 | -0.08(-0.10%) |
Jul 06, 2023 | 82.58 | 83.36 | 82.53 | 83.31 | 1,942,920 | -0.16(-0.19%) |
Jul 05, 2023 | 82.97 | 83.82 | 82.67 | 83.47 | 1,700,107 | -0.22(-0.26%) |