Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 25, 2023 | 75.42 | 75.94 | 75.31 | 75.47 | 1,880,670 | -0.71(-0.93%) |
Sep 22, 2023 | 76.08 | 77.37 | 75.62 | 76.18 | 1,741,319 | +0.57(+0.75%) |
Sep 21, 2023 | 78.19 | 78.23 | 75.56 | 75.61 | 5,127,888 | -3.34(-4.23%) |
Sep 20, 2023 | 79.41 | 80.20 | 78.69 | 78.95 | 3,121,376 | -0.24(-0.30%) |
Sep 19, 2023 | 79.95 | 80.53 | 76.54 | 79.19 | 4,626,550 | -1.73(-2.14%) |
Sep 18, 2023 | 81.35 | 83.88 | 80.81 | 80.92 | 3,954,620 | -0.01(-0.01%) |
Sep 15, 2023 | 80.50 | 81.31 | 79.16 | 80.93 | 6,995,677 | -2.05(-2.47%) |
Sep 14, 2023 | 83.01 | 83.92 | 82.06 | 82.98 | 2,456,388 | +0.75(+0.91%) |
Sep 13, 2023 | 82.49 | 83.00 | 81.67 | 82.23 | 1,542,679 | -0.64(-0.77%) |
Sep 12, 2023 | 82.43 | 84.17 | 82.20 | 82.87 | 1,483,162 | -0.42(-0.50%) |
Sep 11, 2023 | 83.84 | 84.19 | 82.79 | 83.29 | 2,392,274 | +1.12(+1.36%) |
Sep 08, 2023 | 81.81 | 82.37 | 80.13 | 82.17 | 2,195,340 | +0.15(+0.18%) |
Sep 07, 2023 | 81.39 | 82.29 | 80.04 | 82.02 | 2,466,605 | -0.57(-0.69%) |
Sep 06, 2023 | 83.10 | 83.10 | 81.45 | 82.59 | 2,514,152 | -1.09(-1.30%) |
Sep 05, 2023 | 83.99 | 84.29 | 83.25 | 83.68 | 2,146,131 | -0.36(-0.43%) |
Sep 01, 2023 | 85.00 | 85.38 | 83.60 | 84.04 | 2,304,797 | -0.09(-0.11%) |
Aug 31, 2023 | 82.99 | 84.74 | 82.92 | 84.13 | 4,088,313 | +1.40(+1.69%) |
Aug 30, 2023 | 81.00 | 83.48 | 80.18 | 82.73 | 2,960,413 | +0.77(+0.94%) |
Aug 29, 2023 | 78.24 | 82.47 | 78.05 | 81.96 | 3,381,658 | +3.46(+4.41%) |
Aug 28, 2023 | 78.00 | 79.07 | 77.23 | 78.50 | 3,487,632 | +0.48(+0.62%) |
Aug 25, 2023 | 76.46 | 78.38 | 76.36 | 78.02 | 2,322,896 | +1.89(+2.48%) |
Aug 24, 2023 | 77.22 | 77.32 | 75.62 | 76.13 | 2,479,993 | -1.21(-1.56%) |
Aug 23, 2023 | 78.01 | 78.40 | 76.94 | 77.34 | 1,803,094 | -0.50(-0.64%) |
Aug 22, 2023 | 77.49 | 78.86 | 77.13 | 77.84 | 2,110,155 | +1.24(+1.62%) |
Aug 21, 2023 | 78.15 | 78.96 | 75.06 | 76.60 | 5,922,853 | -1.22(-1.57%) |
Aug 18, 2023 | 77.20 | 78.27 | 76.25 | 77.82 | 2,985,163 | -0.06(-0.08%) |
Aug 17, 2023 | 80.64 | 80.67 | 77.64 | 77.88 | 3,111,290 | -1.91(-2.39%) |
Aug 16, 2023 | 78.74 | 80.24 | 78.52 | 79.79 | 2,548,556 | +0.96(+1.22%) |
Aug 15, 2023 | 79.43 | 79.86 | 78.16 | 78.83 | 3,581,588 | -1.06(-1.33%) |
Aug 14, 2023 | 78.50 | 80.06 | 78.03 | 79.89 | 2,566,853 | +0.70(+0.88%) |
Aug 11, 2023 | 81.41 | 81.41 | 78.57 | 79.19 | 4,053,626 | -3.20(-3.88%) |
Aug 10, 2023 | 83.02 | 83.08 | 81.25 | 82.39 | 2,934,965 | +0.01(+0.01%) |
Aug 09, 2023 | 84.21 | 84.29 | 81.38 | 82.38 | 2,942,637 | -2.25(-2.66%) |
Aug 08, 2023 | 83.62 | 84.73 | 82.54 | 84.63 | 2,112,820 | +0.27(+0.32%) |
Aug 07, 2023 | 83.06 | 84.68 | 80.86 | 84.36 | 4,560,219 | +0.76(+0.91%) |
Aug 04, 2023 | 85.95 | 87.24 | 83.07 | 83.60 | 5,583,442 | -1.86(-2.18%) |
Aug 03, 2023 | 86.29 | 89.73 | 84.33 | 85.46 | 9,057,949 | -0.52(-0.60%) |
Aug 02, 2023 | 84.38 | 86.81 | 83.81 | 85.98 | 5,959,169 | -0.61(-0.70%) |
Aug 01, 2023 | 89.50 | 90.00 | 85.94 | 86.59 | 4,758,730 | -4.20(-4.63%) |
Jul 31, 2023 | 90.11 | 92.61 | 89.84 | 90.79 | 3,103,273 | +1.14(+1.27%) |
Jul 28, 2023 | 87.65 | 90.86 | 87.57 | 89.65 | 4,689,139 | +3.61(+4.20%) |
Jul 27, 2023 | 87.09 | 87.95 | 85.45 | 86.04 | 3,292,052 | -0.07(-0.08%) |
Jul 26, 2023 | 85.24 | 87.10 | 84.72 | 86.11 | 1,954,257 | +0.71(+0.83%) |
Jul 25, 2023 | 85.44 | 86.42 | 84.65 | 85.40 | 4,061,986 | +1.09(+1.29%) |
Jul 24, 2023 | 85.29 | 85.69 | 83.66 | 84.31 | 1,697,613 | -0.19(-0.22%) |
Jul 21, 2023 | 84.75 | 85.32 | 84.24 | 84.50 | 1,639,578 | +0.86(+1.03%) |
Jul 20, 2023 | 83.85 | 85.03 | 83.41 | 83.64 | 2,942,067 | -1.46(-1.72%) |
Jul 19, 2023 | 85.00 | 86.07 | 83.98 | 85.10 | 2,495,771 | +0.03(+0.04%) |
Jul 18, 2023 | 85.34 | 86.25 | 84.31 | 85.07 | 2,962,736 | -0.27(-0.32%) |
Jul 17, 2023 | 83.69 | 85.71 | 82.91 | 85.34 | 3,033,248 | +1.38(+1.64%) |
Jul 14, 2023 | 83.50 | 84.07 | 81.69 | 83.96 | 2,904,389 | +0.67(+0.80%) |
Jul 13, 2023 | 81.70 | 84.11 | 81.55 | 83.29 | 2,584,591 | +2.70(+3.35%) |
Jul 12, 2023 | 81.19 | 81.35 | 79.44 | 80.59 | 2,463,437 | +0.74(+0.93%) |
Jul 11, 2023 | 77.61 | 80.02 | 77.39 | 79.85 | 1,999,493 | +2.24(+2.89%) |
Jul 10, 2023 | 78.01 | 78.44 | 76.83 | 77.61 | 2,194,964 | -0.34(-0.44%) |
Jul 07, 2023 | 77.36 | 78.74 | 77.04 | 77.95 | 2,402,492 | +0.96(+1.25%) |
Jul 06, 2023 | 77.67 | 78.53 | 75.06 | 76.99 | 3,745,844 | -2.08(-2.63%) |
Jul 05, 2023 | 78.42 | 79.18 | 77.65 | 79.07 | 1,922,450 | +0.36(+0.46%) |