Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 87.42 | 87.42 | 86.40 | 86.65 | 1,017,714 | -1.60(-1.81%) |
Sep 28, 2023 | 87.77 | 88.39 | 87.61 | 88.25 | 1,883,655 | +0.24(+0.27%) |
Sep 27, 2023 | 88.32 | 88.37 | 87.70 | 88.01 | 327,605 | +0.58(+0.66%) |
Sep 26, 2023 | 87.87 | 88.04 | 87.39 | 87.43 | 482,395 | -1.04(-1.18%) |
Sep 25, 2023 | 88.18 | 88.48 | 88.31 | 88.47 | 561,382 | +0.00(+0.00%) |
Sep 22, 2023 | 88.71 | 88.79 | 88.41 | 88.47 | 968,366 | +0.56(+0.64%) |
Sep 21, 2023 | 88.44 | 88.44 | 87.83 | 87.91 | 1,518,102 | -1.24(-1.39%) |
Sep 20, 2023 | 89.54 | 89.83 | 89.13 | 89.15 | 525,116 | -1.06(-1.18%) |
Sep 19, 2023 | 90.22 | 90.34 | 90.01 | 90.21 | 903,546 | +1.19(+1.33%) |
Sep 18, 2023 | 88.75 | 89.02 | 88.58 | 89.02 | 424,729 | +0.19(+0.21%) |
Sep 15, 2023 | 89.18 | 89.30 | 88.82 | 88.84 | 607,985 | -0.35(-0.40%) |
Sep 14, 2023 | 88.77 | 89.26 | 88.69 | 89.19 | 1,110,393 | +1.65(+1.88%) |
Sep 13, 2023 | 87.51 | 88.36 | 87.36 | 87.54 | 418,981 | +0.28(+0.33%) |
Sep 12, 2023 | 87.03 | 87.45 | 87.03 | 87.26 | 301,611 | +0.42(+0.49%) |
Sep 11, 2023 | 86.70 | 86.94 | 86.57 | 86.83 | 1,188,212 | +0.41(+0.48%) |
Sep 08, 2023 | 86.34 | 86.57 | 86.21 | 86.42 | 866,159 | -0.53(-0.61%) |
Sep 07, 2023 | 86.93 | 87.09 | 86.71 | 86.95 | 732,419 | -0.24(-0.27%) |
Sep 06, 2023 | 87.22 | 87.36 | 86.91 | 87.19 | 666,820 | +0.26(+0.29%) |
Sep 05, 2023 | 86.93 | 87.15 | 86.85 | 86.93 | 459,334 | +1.29(+1.50%) |
Sep 01, 2023 | 85.47 | 85.66 | 85.25 | 85.65 | 1,241,782 | +1.17(+1.38%) |
Aug 31, 2023 | 84.70 | 84.80 | 84.23 | 84.48 | 489,750 | +0.51(+0.61%) |
Aug 30, 2023 | 83.74 | 84.03 | 83.59 | 83.97 | 215,395 | +0.17(+0.20%) |
Aug 29, 2023 | 83.48 | 83.84 | 83.48 | 83.80 | 266,895 | +0.03(+0.04%) |
Aug 28, 2023 | 83.48 | 83.86 | 83.47 | 83.77 | 227,366 | +1.08(+1.31%) |
Aug 25, 2023 | 82.32 | 82.77 | 82.14 | 82.69 | 563,859 | +0.83(+1.02%) |
Aug 24, 2023 | 82.47 | 82.54 | 81.83 | 81.86 | 328,746 | -0.36(-0.44%) |
Aug 23, 2023 | 82.15 | 82.26 | 81.91 | 82.22 | 516,207 | +0.42(+0.52%) |
Aug 22, 2023 | 82.34 | 82.34 | 81.73 | 81.80 | 273,932 | +0.34(+0.42%) |
Aug 21, 2023 | 81.34 | 81.51 | 81.08 | 81.45 | 717,641 | +0.53(+0.66%) |
Aug 18, 2023 | 80.59 | 81.09 | 80.57 | 80.92 | 429,864 | +0.00(+0.00%) |
Aug 17, 2023 | 81.51 | 81.58 | 80.80 | 80.92 | 694,775 | -0.52(-0.64%) |
Aug 16, 2023 | 81.52 | 81.75 | 81.37 | 81.44 | 483,513 | -0.63(-0.77%) |
Aug 15, 2023 | 82.39 | 82.39 | 81.90 | 82.07 | 1,141,738 | -0.79(-0.95%) |
Aug 14, 2023 | 82.53 | 82.90 | 82.46 | 82.86 | 394,811 | -0.56(-0.67%) |
Aug 11, 2023 | 83.44 | 83.59 | 83.33 | 83.42 | 300,666 | +0.00(+0.00%) |
Aug 10, 2023 | 83.55 | 84.00 | 83.33 | 83.42 | 406,591 | +1.05(+1.28%) |
Aug 09, 2023 | 82.43 | 82.69 | 82.20 | 82.37 | 543,975 | -0.22(-0.26%) |
Aug 08, 2023 | 82.22 | 82.61 | 81.96 | 82.58 | 595,290 | -0.16(-0.19%) |
Aug 07, 2023 | 82.38 | 82.74 | 82.31 | 82.74 | 293,749 | +0.91(+1.12%) |
Aug 04, 2023 | 81.86 | 82.47 | 81.73 | 81.83 | 337,387 | +0.64(+0.79%) |
Aug 03, 2023 | 80.84 | 81.35 | 80.70 | 81.19 | 391,809 | -0.82(-1.01%) |
Aug 02, 2023 | 82.54 | 82.73 | 81.83 | 82.01 | 2,951,901 | -1.49(-1.79%) |
Aug 01, 2023 | 83.72 | 83.83 | 83.38 | 83.51 | 464,057 | -0.31(-0.37%) |
Jul 31, 2023 | 83.77 | 84.04 | 83.64 | 83.82 | 2,664,617 | +0.50(+0.60%) |
Jul 28, 2023 | 83.01 | 83.43 | 82.79 | 83.32 | 995,850 | +1.97(+2.43%) |
Jul 27, 2023 | 82.52 | 82.67 | 81.17 | 81.35 | 824,390 | +0.03(+0.04%) |
Jul 26, 2023 | 81.09 | 81.51 | 81.09 | 81.32 | 383,646 | -0.15(-0.18%) |
Jul 25, 2023 | 81.64 | 81.70 | 81.43 | 81.46 | 733,414 | -0.18(-0.22%) |
Jul 24, 2023 | 81.29 | 81.75 | 81.19 | 81.64 | 336,847 | +0.09(+0.11%) |
Jul 21, 2023 | 81.48 | 81.65 | 81.31 | 81.55 | 401,127 | +0.64(+0.79%) |
Jul 20, 2023 | 80.69 | 81.07 | 80.54 | 80.91 | 481,804 | -0.53(-0.65%) |
Jul 19, 2023 | 81.40 | 81.60 | 81.27 | 81.44 | 1,074,719 | +0.61(+0.75%) |
Jul 18, 2023 | 79.96 | 80.92 | 79.95 | 80.84 | 1,328,495 | +1.66(+2.10%) |
Jul 17, 2023 | 79.13 | 79.35 | 79.11 | 79.18 | 835,763 | -0.12(-0.15%) |
Jul 14, 2023 | 79.54 | 79.55 | 78.95 | 79.29 | 846,610 | -0.33(-0.42%) |
Jul 13, 2023 | 79.81 | 79.88 | 79.55 | 79.63 | 2,250,287 | +0.70(+0.88%) |
Jul 12, 2023 | 79.20 | 79.39 | 78.84 | 78.93 | 894,837 | -0.85(-1.07%) |
Jul 11, 2023 | 79.51 | 79.87 | 79.41 | 79.78 | 668,151 | -0.18(-0.22%) |
Jul 10, 2023 | 80.00 | 80.16 | 79.80 | 79.96 | 503,780 | -0.49(-0.61%) |
Jul 07, 2023 | 80.09 | 80.88 | 80.09 | 80.45 | 577,451 | -0.05(-0.06%) |
Jul 06, 2023 | 80.58 | 80.65 | 80.09 | 80.50 | 541,130 | -1.44(-1.76%) |
Jul 05, 2023 | 81.93 | 82.03 | 81.65 | 81.94 | 591,311 | -0.52(-0.63%) |